| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 17.4643 | 17.4857 | 16.2536 | 16.6071 | 16.6071 | -0.857 (-4.91%) | 7,028,011 |
| 9 Dec 2015 | CNY | 18.2143 | 18.2143 | 17.15 | 17.4643 | 17.4643 | -0.579 (-3.21%) | 6,266,114 |
| 8 Dec 2015 | CNY | 18.3571 | 18.7 | 17.6821 | 18.0429 | 18.0429 | -0.193 (-1.06%) | 4,388,599 |
| 7 Dec 2015 | CNY | 18.1821 | 18.7214 | 18.0107 | 18.2357 | 18.2357 | +0.057 (+0.31%) | 3,467,802 |
| 4 Dec 2015 | CNY | 18.7393 | 18.7429 | 17.9821 | 18.1786 | 18.1786 | -0.582 (-3.10%) | 4,728,634 |
| 3 Dec 2015 | CNY | 17.8571 | 19.0464 | 17.3571 | 18.7607 | 18.7607 | +0.654 (+3.61%) | 7,113,052 |
| 2 Dec 2015 | CNY | 17.6786 | 18.6607 | 16.75 | 18.1071 | 18.1071 | -0.464 (-2.50%) | 10,353,694 |
| 1 Dec 2015 | CNY | 19.2857 | 20 | 18.2143 | 18.5714 | 18.5714 | -0.768 (-3.97%) | 7,271,252 |
| 30 Nov 2015 | CNY | 20.3286 | 20.3286 | 18 | 19.3393 | 19.3393 | -0.661 (-3.30%) | 6,859,112 |
| 27 Nov 2015 | CNY | 20.9286 | 21.4214 | 19.1429 | 20 | 20 | -0.536 (-2.61%) | 7,276,292 |
| 26 Nov 2015 | CNY | 21.0071 | 22.0321 | 20.3107 | 20.5357 | 20.5357 | -0.682 (-3.22%) | 8,769,667 |
| 25 Nov 2015 | CNY | 21.1429 | 22.3857 | 21.0714 | 21.2179 | 21.2179 | -0.25 (-1.16%) | 6,486,401 |
| 24 Nov 2015 | CNY | 20.0357 | 21.8929 | 19.5536 | 21.4679 | 21.4679 | +1.032 (+5.05%) | 13,073,180 |
| 23 Nov 2015 | CNY | 20.125 | 20.9107 | 19.3214 | 20.4357 | 20.4357 | +0.561 (+2.82%) | 9,318,915 |
| 20 Nov 2015 | CNY | 18.6071 | 20.3571 | 18.3929 | 19.875 | 19.875 | +1.268 (+6.81%) | 12,226,113 |
| 19 Nov 2015 | CNY | 17.1964 | 18.6607 | 16.8536 | 18.6071 | 18.6071 | +1.536 (+9.00%) | 9,276,083 |
| 18 Nov 2015 | CNY | 17.8571 | 18.0179 | 16.8679 | 17.0714 | 17.0714 | -0.868 (-4.84%) | 9,190,834 |
| 17 Nov 2015 | CNY | 18.9286 | 19.4643 | 17.8571 | 17.9393 | 17.9393 | -1.096 (-5.76%) | 11,434,819 |
| 16 Nov 2015 | CNY | 17.3214 | 19.2429 | 17.3214 | 19.0357 | 19.0357 | +1.039 (+5.78%) | 13,495,017 |
| 13 Nov 2015 | CNY | 16.4321 | 18.4214 | 16.3214 | 17.9964 | 17.9964 | +0.968 (+5.68%) | 17,060,268 |
| 12 Nov 2015 | CNY | 17.1 | 17.8393 | 16.5714 | 17.0286 | 17.0286 | +0.597 (+3.63%) | 18,908,310 |
| 11 Nov 2015 | CNY | 16 | 16.675 | 15.6464 | 16.4321 | 16.4321 | +0.271 (+1.68%) | 16,186,486 |
| 10 Nov 2015 | CNY | 16.0714 | 17.1071 | 15.8929 | 16.1607 | 16.1607 | +0.604 (+3.88%) | 25,451,322 |
| 9 Nov 2015 | CNY | 14.1429 | 15.5571 | 13.875 | 15.5571 | 15.5571 | +1.414 (+10.00%) | 25,282,695 |
| 6 Nov 2015 | CNY | 13.7464 | 14.1429 | 13.5286 | 14.1429 | 14.1429 | +1.286 (+10.00%) | 22,392,162 |
| 5 Nov 2015 | CNY | 14.1286 | 14.1286 | 12.2786 | 12.8571 | 12.8571 | -0.822 (-6.01%) | 35,482,745 |
| 28 Sep 2015 | CNY | 12.8857 | 13.6786 | 12.8571 | 13.6786 | 13.6786 | 0.0 (0.0%) | 6,267,366 |
| 21 Apr 2015 | CNY | 12.8857 | 13.6786 | 12.8571 | 13.6786 | 13.6786 | +0.636 (+4.87%) | 6,267,366 |
| 20 Apr 2015 | CNY | 14.1071 | 14.1071 | 12.625 | 13.0429 | 13.0429 | -0.911 (-6.53%) | 6,252,498 |
| 17 Apr 2015 | CNY | 14.1429 | 14.6179 | 13.7036 | 13.9536 | 13.9536 | -0.239 (-1.69%) | 6,269,337 |
