| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 22.0667 | 23 | 21.66 | 22.68 | 22.68 | +0.573 (+2.59%) | 8,061,124 |
| 22 Dec 2015 | CNY | 21.4 | 22.1933 | 21.4 | 22.1067 | 22.1067 | +0.6 (+2.79%) | 5,187,586 |
| 21 Dec 2015 | CNY | 21.3733 | 21.6667 | 21.1067 | 21.5067 | 21.5067 | -0.073 (-0.34%) | 3,675,076 |
| 18 Dec 2015 | CNY | 22.5067 | 22.5333 | 21.34 | 21.58 | 21.58 | -0.933 (-4.15%) | 6,010,252 |
| 17 Dec 2015 | CNY | 21.7733 | 23.0667 | 21.7733 | 22.5133 | 22.5133 | +0.76 (+3.49%) | 4,571,083 |
| 16 Dec 2015 | CNY | 21.6667 | 22.1667 | 21.3533 | 21.7533 | 21.7533 | +0.273 (+1.27%) | 3,232,564 |
| 15 Dec 2015 | CNY | 20.8 | 21.48 | 20.8 | 21.48 | 21.48 | +0.473 (+2.25%) | 3,138,723 |
| 14 Dec 2015 | CNY | 20.2 | 21.12 | 19.82 | 21.0067 | 21.0067 | -0.053 (-0.25%) | 4,711,647 |
| 11 Dec 2015 | CNY | 22.7867 | 22.7867 | 20.5067 | 21.06 | 21.06 | -1.727 (-7.58%) | 7,988,941 |
| 10 Dec 2015 | CNY | 22.5733 | 23.44 | 22.3333 | 22.7867 | 22.7867 | +0.147 (+0.65%) | 6,921,159 |
| 9 Dec 2015 | CNY | 21.8 | 22.8 | 21.4667 | 22.64 | 22.64 | +0.713 (+3.25%) | 6,503,143 |
| 8 Dec 2015 | CNY | 22.3333 | 22.3333 | 21.4667 | 21.9267 | 21.9267 | -0.447 (-2.00%) | 4,743,078 |
| 7 Dec 2015 | CNY | 22.0333 | 22.5933 | 21.42 | 22.3733 | 22.3733 | +0.373 (+1.70%) | 6,988,650 |
| 4 Dec 2015 | CNY | 22.9667 | 22.9667 | 21.7 | 22 | 22 | -0.94 (-4.10%) | 5,064,312 |
| 3 Dec 2015 | CNY | 21.9933 | 23.16 | 21.9867 | 22.94 | 22.94 | +0.98 (+4.46%) | 5,620,672 |
| 2 Dec 2015 | CNY | 23.3333 | 23.46 | 21.0333 | 21.96 | 21.96 | -1.407 (-6.02%) | 6,384,708 |
| 1 Dec 2015 | CNY | 23.6 | 24.3 | 22.6733 | 23.3667 | 23.3667 | -0.467 (-1.96%) | 5,662,077 |
| 30 Nov 2015 | CNY | 24.6667 | 25.6667 | 22.34 | 23.8333 | 23.8333 | -0.987 (-3.98%) | 8,403,828 |
| 27 Nov 2015 | CNY | 26.5333 | 26.5333 | 24.4533 | 24.82 | 24.82 | -2.047 (-7.62%) | 6,695,832 |
| 26 Nov 2015 | CNY | 26.7333 | 28.6 | 26.6667 | 26.8667 | 26.8667 | -0.133 (-0.49%) | 5,033,289 |
| 25 Nov 2015 | CNY | 25.4533 | 27.02 | 25.4533 | 27 | 27 | +1.287 (+5.00%) | 6,900,789 |
| 24 Nov 2015 | CNY | 25.26 | 26.9667 | 25.26 | 25.7133 | 25.7133 | -0.093 (-0.36%) | 5,932,408 |
| 23 Nov 2015 | CNY | 25 | 26.6467 | 24.3533 | 25.8067 | 25.8067 | +0.473 (+1.87%) | 6,809,871 |
| 20 Nov 2015 | CNY | 24.8933 | 26 | 23.5867 | 25.3333 | 25.3333 | +1.4 (+5.85%) | 10,283,400 |
| 19 Nov 2015 | CNY | 21.7867 | 23.9333 | 21.3333 | 23.9333 | 23.9333 | +2.173 (+9.99%) | 9,174,442 |
| 18 Nov 2015 | CNY | 22.2333 | 23 | 21.3333 | 21.76 | 21.76 | -0.76 (-3.37%) | 8,413,467 |
| 17 Nov 2015 | CNY | 23.5667 | 24.66 | 22.3467 | 22.52 | 22.52 | -0.573 (-2.48%) | 14,342,545 |
| 16 Nov 2015 | CNY | 20.2667 | 23.0933 | 19.7733 | 23.0933 | 23.0933 | +2.1 (+10.00%) | 13,942,645 |
| 13 Nov 2015 | CNY | 21.7333 | 22.1333 | 20.2667 | 20.9933 | 20.9933 | -1.527 (-6.78%) | 13,327,809 |
| 12 Nov 2015 | CNY | 21.7333 | 22.8267 | 21.0067 | 22.52 | 22.52 | +1.767 (+8.51%) | 18,786,163 |
