| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 21 | 22.3267 | 20.6667 | 22.2067 | 22.2067 | +1.247 (+5.95%) | 6,755,815 |
| 15 Dec 2015 | CNY | 21.2867 | 21.8667 | 20.6667 | 20.96 | 20.96 | -0.053 (-0.25%) | 4,519,912 |
| 14 Dec 2015 | CNY | 20.8667 | 21.3133 | 19.9 | 21.0133 | 21.0133 | -0.3 (-1.41%) | 5,096,607 |
| 11 Dec 2015 | CNY | 21.86 | 22 | 21.2667 | 21.3133 | 21.3133 | -0.687 (-3.12%) | 3,905,721 |
| 10 Dec 2015 | CNY | 21.6667 | 22.2267 | 21.6667 | 22 | 22 | 0.0 (0.0%) | 5,314,641 |
| 9 Dec 2015 | CNY | 22.04 | 22.36 | 20.9667 | 22 | 22 | -0.053 (-0.24%) | 8,169,735 |
| 8 Dec 2015 | CNY | 23.08 | 23.08 | 22.02 | 22.0533 | 22.0533 | -1.28 (-5.49%) | 8,291,976 |
| 7 Dec 2015 | CNY | 21.7533 | 23.5667 | 21.6 | 23.3333 | 23.3333 | +1.6 (+7.36%) | 9,200,247 |
| 4 Dec 2015 | CNY | 21 | 21.8333 | 20.8667 | 21.7333 | 21.7333 | +0.587 (+2.77%) | 6,747,405 |
| 3 Dec 2015 | CNY | 20.9333 | 21.2 | 20.3533 | 21.1467 | 21.1467 | +0.607 (+2.95%) | 5,077,485 |
| 2 Dec 2015 | CNY | 22.0133 | 22.5333 | 19.7333 | 20.54 | 20.54 | -1.193 (-5.49%) | 7,598,797 |
| 1 Dec 2015 | CNY | 22.5333 | 22.5867 | 21.6667 | 21.7333 | 21.7333 | -0.733 (-3.26%) | 5,641,072 |
| 30 Nov 2015 | CNY | 22.1333 | 23 | 20.56 | 22.4667 | 22.4667 | -0.067 (-0.30%) | 11,000,314 |
| 27 Nov 2015 | CNY | 23.3333 | 25.2467 | 22 | 22.5333 | 22.5333 | -0.607 (-2.62%) | 16,291,249 |
| 26 Nov 2015 | CNY | 22.0667 | 23.9667 | 21.88 | 23.14 | 23.14 | +0.873 (+3.92%) | 14,087,581 |
| 25 Nov 2015 | CNY | 20.8867 | 22.4333 | 20.6867 | 22.2667 | 22.2667 | +1.367 (+6.54%) | 11,795,623 |
| 24 Nov 2015 | CNY | 19.6667 | 20.9 | 19.3667 | 20.9 | 20.9 | +1.353 (+6.92%) | 7,592,406 |
| 23 Nov 2015 | CNY | 20.84 | 20.9 | 19.4667 | 19.5467 | 19.5467 | -0.993 (-4.84%) | 9,306,291 |
| 20 Nov 2015 | CNY | 20.4333 | 20.9933 | 20.1333 | 20.54 | 20.54 | +0.387 (+1.92%) | 9,363,357 |
| 19 Nov 2015 | CNY | 19.5467 | 20.1733 | 19.4 | 20.1533 | 20.1533 | +0.607 (+3.10%) | 6,818,509 |
| 18 Nov 2015 | CNY | 20.1867 | 20.4533 | 19.2 | 19.5467 | 19.5467 | -0.84 (-4.12%) | 6,700,902 |
| 17 Nov 2015 | CNY | 20.6667 | 21.42 | 19.7333 | 20.3867 | 20.3867 | -0.113 (-0.55%) | 10,773,153 |
| 16 Nov 2015 | CNY | 19.04 | 21.02 | 19.0333 | 20.5 | 20.5 | +1 (+5.13%) | 7,222,387 |
| 13 Nov 2015 | CNY | 19.9267 | 20.5 | 19.1333 | 19.5 | 19.5 | -1 (-4.88%) | 9,153,931 |
| 12 Nov 2015 | CNY | 21 | 21.5333 | 20.24 | 20.5 | 20.5 | -0.7 (-3.30%) | 10,057,840 |
| 11 Nov 2015 | CNY | 19.54 | 21.6933 | 19.0133 | 21.2 | 21.2 | +1.48 (+7.51%) | 14,070,166 |
| 10 Nov 2015 | CNY | 19.5667 | 20.6667 | 19 | 19.72 | 19.72 | -0.26 (-1.30%) | 17,029,897 |
| 9 Nov 2015 | CNY | 19.2533 | 20.6867 | 18.84 | 19.98 | 19.98 | +1.14 (+6.05%) | 23,240,769 |
| 6 Nov 2015 | CNY | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | +1.713 (+10.00%) | 3,154,270 |
| 5 Nov 2015 | CNY | 16.2667 | 18.0133 | 16.0067 | 17.1267 | 17.1267 | +0.753 (+4.60%) | 18,945,778 |
