| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 26.5906 | 26.5906 | 24.8633 | 24.8733 | 24.8733 | -1.823 (-6.83%) | 16,119,812 |
| 22 Dec 2015 | CNY | 26.6908 | 27.1915 | 26.1 | 26.6958 | 26.6958 | +0.315 (+1.20%) | 14,725,146 |
| 21 Dec 2015 | CNY | 26.7859 | 28.2879 | 26.0649 | 26.3804 | 26.3804 | -0.626 (-2.32%) | 11,904,914 |
| 18 Dec 2015 | CNY | 27.3767 | 27.4067 | 26.4605 | 27.0062 | 27.0062 | -0.681 (-2.46%) | 11,352,785 |
| 17 Dec 2015 | CNY | 27.1364 | 28.5282 | 26.3854 | 27.6871 | 27.6871 | +0.671 (+2.48%) | 25,571,403 |
| 16 Dec 2015 | CNY | 24.623 | 27.0162 | 24.623 | 27.0162 | 27.0162 | +2.458 (+10.01%) | 24,528,159 |
| 15 Dec 2015 | CNY | 23.5165 | 25.8797 | 23.4314 | 24.5579 | 24.5579 | +0.976 (+4.14%) | 21,121,025 |
| 14 Dec 2015 | CNY | 23.0309 | 24.0472 | 22.4151 | 23.5816 | 23.5816 | -0.01 (-0.04%) | 18,879,290 |
| 11 Dec 2015 | CNY | 24.0322 | 24.5729 | 23.4464 | 23.5916 | 23.5916 | -1.732 (-6.84%) | 23,742,548 |
| 10 Dec 2015 | CNY | 24.5329 | 25.4341 | 23.1811 | 25.324 | 25.324 | +1.482 (+6.22%) | 45,831,712 |
| 9 Dec 2015 | CNY | 23.842 | 23.842 | 23.4064 | 23.842 | 23.842 | +2.168 (+10.00%) | 21,106,143 |
| 8 Dec 2015 | CNY | 19.7515 | 21.6741 | 19.5662 | 21.6741 | 21.6741 | +1.973 (+10.01%) | 18,046,052 |
| 7 Dec 2015 | CNY | 19.0405 | 19.8166 | 18.9254 | 19.7014 | 19.7014 | +0.636 (+3.33%) | 9,740,089 |
| 4 Dec 2015 | CNY | 19.3309 | 19.7565 | 18.9104 | 19.0656 | 19.0656 | -0.36 (-1.86%) | 8,260,503 |
| 3 Dec 2015 | CNY | 18.7501 | 19.5212 | 18.63 | 19.426 | 19.426 | +0.701 (+3.74%) | 8,463,721 |
| 2 Dec 2015 | CNY | 19.5262 | 19.5262 | 18.0742 | 18.7251 | 18.7251 | -0.851 (-4.35%) | 8,856,649 |
| 1 Dec 2015 | CNY | 19.9467 | 20.0269 | 19.3509 | 19.5762 | 19.5762 | -0.35 (-1.76%) | 9,338,994 |
| 30 Nov 2015 | CNY | 19.8015 | 20.2722 | 18.3746 | 19.9267 | 19.9267 | +0.15 (+0.76%) | 9,737,599 |
| 27 Nov 2015 | CNY | 21.5289 | 21.9544 | 19.4661 | 19.7765 | 19.7765 | -1.802 (-8.35%) | 11,202,598 |
| 26 Nov 2015 | CNY | 22.395 | 22.6303 | 21.5289 | 21.5789 | 21.5789 | -0.671 (-3.02%) | 10,016,179 |
| 25 Nov 2015 | CNY | 21.2785 | 22.5302 | 21.0432 | 22.2498 | 22.2498 | +0.736 (+3.42%) | 12,543,021 |
| 24 Nov 2015 | CNY | 21.0282 | 21.5138 | 20.3773 | 21.5138 | 21.5138 | +0.596 (+2.85%) | 12,085,937 |
| 23 Nov 2015 | CNY | 21.8142 | 22.0295 | 20.918 | 20.918 | 20.918 | -1.162 (-5.26%) | 10,873,354 |
| 20 Nov 2015 | CNY | 22.38 | 22.4701 | 21.4337 | 22.0796 | 22.0796 | -0.381 (-1.69%) | 15,397,060 |
| 19 Nov 2015 | CNY | 21.7542 | 22.5252 | 21.4788 | 22.4601 | 22.4601 | +0.711 (+3.27%) | 7,042,163 |
| 18 Nov 2015 | CNY | 22.2298 | 22.3299 | 21.5439 | 21.7492 | 21.7492 | -0.481 (-2.16%) | 7,634,761 |
| 17 Nov 2015 | CNY | 23.2311 | 23.7669 | 22.2298 | 22.2298 | 22.2298 | -1.001 (-4.31%) | 10,393,992 |
| 16 Nov 2015 | CNY | 21.2785 | 23.2762 | 21.1333 | 23.2311 | 23.2311 | +1.096 (+4.95%) | 9,917,158 |
| 13 Nov 2015 | CNY | 23.0309 | 23.0309 | 21.7892 | 22.1347 | 22.1347 | -1.141 (-4.90%) | 9,204,402 |
| 12 Nov 2015 | CNY | 23.3313 | 23.9321 | 22.8206 | 23.2762 | 23.2762 | -0.045 (-0.19%) | 8,136,286 |
