| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2015 | CNY | 27.4667 | 28.4667 | 27.2667 | 27.5 | 27.5 | +0.1 (+0.36%) | 3,571,948 |
| 24 Dec 2015 | CNY | 27.2067 | 27.4667 | 26.7467 | 27.4 | 27.4 | +0.067 (+0.24%) | 2,554,501 |
| 23 Dec 2015 | CNY | 27.7 | 28.1267 | 27.12 | 27.3333 | 27.3333 | -0.453 (-1.63%) | 3,668,403 |
| 22 Dec 2015 | CNY | 28.0067 | 28.14 | 27.4667 | 27.7867 | 27.7867 | -0.267 (-0.95%) | 3,241,788 |
| 21 Dec 2015 | CNY | 27.92 | 29 | 27.7333 | 28.0533 | 28.0533 | +0.36 (+1.30%) | 6,093,771 |
| 18 Dec 2015 | CNY | 27.5333 | 27.7 | 26.7267 | 27.6933 | 27.6933 | +0.333 (+1.22%) | 4,853,623 |
| 17 Dec 2015 | CNY | 26.7 | 27.6733 | 26.7 | 27.36 | 27.36 | +0.807 (+3.04%) | 6,222,484 |
| 16 Dec 2015 | CNY | 26.3533 | 26.86 | 25.92 | 26.5533 | 26.5533 | +0.44 (+1.68%) | 3,804,960 |
| 15 Dec 2015 | CNY | 25.8467 | 26.8 | 25.7667 | 26.1133 | 26.1133 | +0.353 (+1.37%) | 3,565,645 |
| 14 Dec 2015 | CNY | 25.3333 | 25.7667 | 25 | 25.76 | 25.76 | +0.187 (+0.73%) | 3,177,417 |
| 11 Dec 2015 | CNY | 25.5867 | 25.5933 | 25.0533 | 25.5733 | 25.5733 | -0.08 (-0.31%) | 2,587,263 |
| 10 Dec 2015 | CNY | 25.6667 | 25.9267 | 25.3333 | 25.6533 | 25.6533 | -0.213 (-0.82%) | 3,051,204 |
| 9 Dec 2015 | CNY | 25.3333 | 25.9667 | 25.3333 | 25.8667 | 25.8667 | +0.32 (+1.25%) | 2,914,893 |
| 8 Dec 2015 | CNY | 26.3 | 26.3267 | 25.2733 | 25.5467 | 25.5467 | -0.78 (-2.96%) | 3,574,348 |
| 7 Dec 2015 | CNY | 26.4667 | 26.66 | 25.8667 | 26.3267 | 26.3267 | +0.067 (+0.25%) | 3,355,557 |
| 4 Dec 2015 | CNY | 25.8667 | 27.04 | 25.7533 | 26.26 | 26.26 | +0.46 (+1.78%) | 6,443,925 |
| 3 Dec 2015 | CNY | 25.32 | 25.9933 | 25.0133 | 25.8 | 25.8 | +0.593 (+2.35%) | 3,791,890 |
| 2 Dec 2015 | CNY | 25.8333 | 25.98 | 24.3333 | 25.2067 | 25.2067 | -0.773 (-2.98%) | 5,103,079 |
| 1 Dec 2015 | CNY | 25.9 | 26.4933 | 25.5667 | 25.98 | 25.98 | -0.02 (-0.08%) | 4,694,803 |
| 30 Nov 2015 | CNY | 25.8067 | 26.1933 | 24.6667 | 26 | 26 | +0.193 (+0.75%) | 6,838,617 |
| 27 Nov 2015 | CNY | 27.7333 | 27.7333 | 25.34 | 25.8067 | 25.8067 | -2.06 (-7.39%) | 8,018,401 |
| 26 Nov 2015 | CNY | 28.54 | 29.2 | 27.8467 | 27.8667 | 27.8667 | -0.967 (-3.35%) | 6,536,895 |
| 25 Nov 2015 | CNY | 27.16 | 29.1267 | 27.1333 | 28.8333 | 28.8333 | +1.747 (+6.45%) | 8,865,733 |
| 24 Nov 2015 | CNY | 26.7867 | 27.5333 | 26.5667 | 27.0867 | 27.0867 | +0.287 (+1.07%) | 4,489,320 |
| 23 Nov 2015 | CNY | 27.0667 | 27.3067 | 26.54 | 26.8 | 26.8 | -0.42 (-1.54%) | 6,022,348 |
| 20 Nov 2015 | CNY | 27.7267 | 27.9333 | 27 | 27.22 | 27.22 | -0.513 (-1.85%) | 5,488,612 |
| 19 Nov 2015 | CNY | 26.84 | 27.7333 | 26.6333 | 27.7333 | 27.7333 | +0.893 (+3.33%) | 4,760,118 |
| 18 Nov 2015 | CNY | 27.4133 | 27.7333 | 26.7333 | 26.84 | 26.84 | -0.487 (-1.78%) | 3,838,828 |
| 17 Nov 2015 | CNY | 27.64 | 28.5867 | 27.0667 | 27.3267 | 27.3267 | +0.147 (+0.54%) | 7,730,146 |
| 16 Nov 2015 | CNY | 25.9333 | 27.3533 | 25.6867 | 27.18 | 27.18 | +0.62 (+2.33%) | 4,734,825 |
