| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | CNY | 15.6 | 16.03 | 15.36 | 15.58 | 15.58 | -0.12 (-0.76%) | 14,335,378 |
| 3 Dec 2015 | CNY | 15.22 | 15.75 | 15.22 | 15.7 | 15.7 | +0.56 (+3.70%) | 11,181,956 |
| 2 Dec 2015 | CNY | 15.54 | 15.63 | 14.22 | 15.14 | 15.14 | -0.53 (-3.38%) | 12,676,605 |
| 1 Dec 2015 | CNY | 16 | 16.24 | 15.28 | 15.67 | 15.67 | -0.51 (-3.15%) | 16,299,193 |
| 30 Nov 2015 | CNY | 15.52 | 16.29 | 15.21 | 16.18 | 16.18 | +0.78 (+5.06%) | 22,390,919 |
| 27 Nov 2015 | CNY | 16.81 | 17.32 | 15.3 | 15.4 | 15.4 | -1.6 (-9.41%) | 21,492,021 |
| 26 Nov 2015 | CNY | 17.6 | 17.6 | 16.85 | 17 | 17 | -0.65 (-3.68%) | 21,919,693 |
| 25 Nov 2015 | CNY | 17.59 | 18.8 | 17.07 | 17.65 | 17.65 | +0.12 (+0.68%) | 29,863,273 |
| 24 Nov 2015 | CNY | 17.7 | 17.97 | 17.22 | 17.53 | 17.53 | -0.74 (-4.05%) | 29,092,653 |
| 23 Nov 2015 | CNY | 17.38 | 18.3 | 16.67 | 18.27 | 18.27 | +1.12 (+6.53%) | 43,744,914 |
| 20 Nov 2015 | CNY | 17.6 | 17.99 | 16.65 | 17.15 | 17.15 | +0.69 (+4.19%) | 52,304,254 |
| 19 Nov 2015 | CNY | 15.05 | 16.46 | 15.05 | 16.46 | 16.46 | +1.5 (+10.03%) | 29,778,835 |
| 18 Nov 2015 | CNY | 15.6 | 15.7 | 14.9 | 14.96 | 14.96 | -0.52 (-3.36%) | 18,601,279 |
| 17 Nov 2015 | CNY | 16.7 | 16.99 | 15.41 | 15.48 | 15.48 | -0.73 (-4.50%) | 43,027,881 |
| 16 Nov 2015 | CNY | 14.4 | 16.21 | 14.3 | 16.21 | 16.21 | +1.47 (+9.97%) | 28,911,665 |
| 13 Nov 2015 | CNY | 15.2 | 15.21 | 14.5 | 14.74 | 14.74 | -0.72 (-4.66%) | 18,183,347 |
| 12 Nov 2015 | CNY | 15.8 | 15.97 | 15.18 | 15.46 | 15.46 | -0.57 (-3.56%) | 26,393,216 |
| 11 Nov 2015 | CNY | 14.97 | 16.46 | 14.8 | 16.03 | 16.03 | +1.05 (+7.01%) | 28,414,546 |
| 10 Nov 2015 | CNY | 14.91 | 15.32 | 14.71 | 14.98 | 14.98 | -0.11 (-0.73%) | 15,257,129 |
| 9 Nov 2015 | CNY | 14.55 | 15.28 | 14.4 | 15.09 | 15.09 | +0.33 (+2.24%) | 20,155,648 |
| 6 Nov 2015 | CNY | 14.18 | 14.88 | 14.18 | 14.76 | 14.76 | +0.62 (+4.38%) | 18,600,537 |
| 5 Nov 2015 | CNY | 14.36 | 14.45 | 13.96 | 14.14 | 14.14 | -0.18 (-1.26%) | 13,270,902 |
| 4 Nov 2015 | CNY | 13.55 | 14.32 | 13.55 | 14.32 | 14.32 | +0.89 (+6.63%) | 13,170,793 |
| 3 Nov 2015 | CNY | 13.4 | 13.95 | 13.27 | 13.43 | 13.43 | +0.11 (+0.83%) | 8,559,272 |
| 2 Nov 2015 | CNY | 13.5 | 14.33 | 13.25 | 13.32 | 13.32 | -0.56 (-4.03%) | 13,830,686 |
| 30 Oct 2015 | CNY | 14.26 | 14.36 | 13.65 | 13.88 | 13.88 | -0.48 (-3.34%) | 11,876,077 |
| 29 Oct 2015 | CNY | 14.95 | 15.14 | 14.01 | 14.36 | 14.36 | -0.34 (-2.31%) | 18,727,146 |
| 28 Oct 2015 | CNY | 14.34 | 15.5 | 14.01 | 14.7 | 14.7 | +0.19 (+1.31%) | 25,133,263 |
| 27 Oct 2015 | CNY | 14.3 | 14.8 | 13.51 | 14.51 | 14.51 | -0.19 (-1.29%) | 14,652,630 |
| 26 Oct 2015 | CNY | 14.5 | 15.2 | 14.15 | 14.7 | 14.7 | +0.4 (+2.80%) | 21,681,168 |
