| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | CNY | 41.52 | 43 | 40.3 | 40.96 | 40.96 | +0.54 (+1.34%) | 13,875,868 |
| 16 Dec 2015 | CNY | 40.81 | 42.48 | 40.21 | 40.42 | 40.42 | -0.38 (-0.93%) | 7,780,088 |
| 15 Dec 2015 | CNY | 40 | 41.15 | 39.61 | 40.8 | 40.8 | +1.19 (+3.00%) | 7,241,000 |
| 14 Dec 2015 | CNY | 37.85 | 39.61 | 37.17 | 39.61 | 39.61 | +1.41 (+3.69%) | 6,339,821 |
| 11 Dec 2015 | CNY | 39.51 | 40.12 | 37.98 | 38.2 | 38.2 | -2.06 (-5.12%) | 7,286,200 |
| 10 Dec 2015 | CNY | 39.99 | 41.94 | 38.88 | 40.26 | 40.26 | -0.14 (-0.35%) | 10,100,565 |
| 9 Dec 2015 | CNY | 39 | 42.75 | 39 | 40.4 | 40.4 | +1.12 (+2.85%) | 11,508,430 |
| 8 Dec 2015 | CNY | 39.3 | 41.2 | 38.7 | 39.28 | 39.28 | -0.78 (-1.95%) | 13,893,278 |
| 7 Dec 2015 | CNY | 36.42 | 40.06 | 36 | 40.06 | 40.06 | +3.64 (+9.99%) | 17,714,615 |
| 4 Dec 2015 | CNY | 35.34 | 37.5 | 35.02 | 36.42 | 36.42 | +0.74 (+2.07%) | 9,151,266 |
| 3 Dec 2015 | CNY | 33.92 | 36.1 | 33.88 | 35.68 | 35.68 | +1.69 (+4.97%) | 6,364,798 |
| 2 Dec 2015 | CNY | 35.2 | 35.8 | 32.57 | 33.99 | 33.99 | -1.8 (-5.03%) | 8,139,111 |
| 1 Dec 2015 | CNY | 37.18 | 38.01 | 35.4 | 35.79 | 35.79 | -1.22 (-3.30%) | 8,222,833 |
| 30 Nov 2015 | CNY | 34.7 | 37.85 | 34 | 37.01 | 37.01 | +2.45 (+7.09%) | 10,720,651 |
| 27 Nov 2015 | CNY | 36.65 | 36.97 | 33.73 | 34.56 | 34.56 | -2.04 (-5.57%) | 11,034,590 |
| 26 Nov 2015 | CNY | 38.6 | 38.96 | 36.59 | 36.6 | 36.6 | -1.66 (-4.34%) | 7,841,775 |
| 25 Nov 2015 | CNY | 37.51 | 39.55 | 37.5 | 38.26 | 38.26 | +0.25 (+0.66%) | 10,030,774 |
| 24 Nov 2015 | CNY | 35.8 | 38.1 | 34.02 | 38.01 | 38.01 | +2.03 (+5.64%) | 12,121,711 |
| 23 Nov 2015 | CNY | 35.35 | 38.38 | 35.35 | 35.98 | 35.98 | +0.72 (+2.04%) | 15,980,998 |
| 20 Nov 2015 | CNY | 34.32 | 36.2 | 33.3 | 35.26 | 35.26 | +1.31 (+3.86%) | 11,409,531 |
| 19 Nov 2015 | CNY | 30.2 | 33.95 | 30.19 | 33.95 | 33.95 | +3.09 (+10.01%) | 13,708,287 |
| 18 Nov 2015 | CNY | 31.78 | 32.92 | 30.75 | 30.86 | 30.86 | -0.8 (-2.53%) | 7,376,127 |
| 17 Nov 2015 | CNY | 33.1 | 33.79 | 31.4 | 31.66 | 31.66 | -1.04 (-3.18%) | 9,077,823 |
| 16 Nov 2015 | CNY | 31 | 33.15 | 30.8 | 32.7 | 32.7 | +0.62 (+1.93%) | 9,191,686 |
| 13 Nov 2015 | CNY | 34.58 | 34.58 | 31.88 | 32.08 | 32.08 | -3.12 (-8.86%) | 11,578,580 |
| 12 Nov 2015 | CNY | 34.42 | 37.4 | 34.42 | 35.2 | 35.2 | +0.35 (+1.00%) | 11,692,350 |
| 11 Nov 2015 | CNY | 34.91 | 35.15 | 33.79 | 34.85 | 34.85 | -0.35 (-0.99%) | 9,778,407 |
| 10 Nov 2015 | CNY | 32.69 | 35.5 | 32.26 | 35.2 | 35.2 | +2.28 (+6.93%) | 13,006,091 |
| 9 Nov 2015 | CNY | 32.48 | 33.66 | 31.9 | 32.92 | 32.92 | +0.8 (+2.49%) | 16,839,863 |
| 6 Nov 2015 | CNY | 28.8 | 32.12 | 28.75 | 32.12 | 32.12 | +2.92 (+10.00%) | 12,807,160 |
