| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jan 2016 | CNY | 21.0208 | 21.3646 | 19.5938 | 19.5938 | 19.5938 | -2.177 (-10.00%) | 2,809,935 |
| 6 Jan 2016 | CNY | 20.7813 | 21.7708 | 19.1146 | 21.7708 | 21.7708 | +1.979 (+10.00%) | 12,330,152 |
| 5 Jan 2016 | CNY | 17.8854 | 21.1111 | 17.8854 | 19.7917 | 19.7917 | +0.174 (+0.88%) | 11,781,593 |
| 4 Jan 2016 | CNY | 21.0347 | 21.7014 | 19.4965 | 19.6181 | 19.6181 | -2.024 (-9.35%) | 5,678,256 |
| 31 Dec 2015 | CNY | 21.4583 | 22.1111 | 20.9028 | 21.6424 | 21.6424 | +0.219 (+1.02%) | 11,865,723 |
| 30 Dec 2015 | CNY | 20.5556 | 21.8056 | 20.4861 | 21.4236 | 21.4236 | +0.868 (+4.22%) | 7,674,857 |
| 29 Dec 2015 | CNY | 20.6285 | 20.8333 | 20 | 20.5556 | 20.5556 | -0.073 (-0.35%) | 7,467,721 |
| 28 Dec 2015 | CNY | 19.9306 | 21.5243 | 19.9306 | 20.6285 | 20.6285 | +0.878 (+4.45%) | 16,344,334 |
| 25 Dec 2015 | CNY | 19.1806 | 21.0972 | 19.0903 | 19.75 | 19.75 | +0.569 (+2.97%) | 11,736,961 |
| 16 Dec 2015 | CNY | 19.0451 | 19.441 | 18.6285 | 19.1806 | 19.1806 | +0.399 (+2.13%) | 8,503,882 |
| 15 Dec 2015 | CNY | 18.1875 | 19.8264 | 18.1875 | 18.7813 | 18.7813 | +0.608 (+3.34%) | 8,643,720 |
| 14 Dec 2015 | CNY | 17.5174 | 18.4688 | 17.1944 | 18.1736 | 18.1736 | +0.139 (+0.77%) | 7,189,778 |
| 11 Dec 2015 | CNY | 18.559 | 19.0278 | 17.8993 | 18.0347 | 18.0347 | -0.479 (-2.59%) | 11,149,608 |
| 10 Dec 2015 | CNY | 19.4549 | 19.7222 | 18.2014 | 18.5139 | 18.5139 | -1.281 (-6.47%) | 13,867,151 |
| 9 Dec 2015 | CNY | 18.3646 | 19.9653 | 18.1944 | 19.7951 | 19.7951 | +1.427 (+7.77%) | 16,175,448 |
| 8 Dec 2015 | CNY | 18.1528 | 19.1667 | 17.8472 | 18.3681 | 18.3681 | +0.174 (+0.95%) | 10,659,666 |
| 7 Dec 2015 | CNY | 17.7083 | 18.6285 | 16.7292 | 18.1944 | 18.1944 | +0.694 (+3.97%) | 11,741,434 |
| 4 Dec 2015 | CNY | 17.3264 | 18.6736 | 17.0833 | 17.5 | 17.5 | +0.212 (+1.23%) | 13,202,910 |
| 3 Dec 2015 | CNY | 16.3264 | 17.5694 | 16.0764 | 17.2882 | 17.2882 | +1.205 (+7.49%) | 11,930,152 |
| 2 Dec 2015 | CNY | 16.4931 | 17.0833 | 15.2604 | 16.0833 | 16.0833 | -0.719 (-4.28%) | 13,130,945 |
| 1 Dec 2015 | CNY | 17.6042 | 18.6111 | 16.5486 | 16.8021 | 16.8021 | -0.976 (-5.49%) | 16,250,846 |
| 30 Nov 2015 | CNY | 18.2951 | 18.75 | 16.5139 | 17.7778 | 17.7778 | +0.017 (+0.10%) | 18,485,089 |
| 27 Nov 2015 | CNY | 19.2535 | 20.1389 | 17.5035 | 17.7604 | 17.7604 | -1.688 (-8.68%) | 17,435,770 |
| 26 Nov 2015 | CNY | 18.8368 | 20.6597 | 18.7465 | 19.4479 | 19.4479 | +0.469 (+2.47%) | 18,013,870 |
| 25 Nov 2015 | CNY | 17.25 | 18.9792 | 16.4236 | 18.9792 | 18.9792 | +1.726 (+10.00%) | 23,962,824 |
| 24 Nov 2015 | CNY | 17.1181 | 17.875 | 16.4931 | 17.2535 | 17.2535 | -0.628 (-3.51%) | 11,914,303 |
| 23 Nov 2015 | CNY | 17.7083 | 18.5521 | 16.7222 | 17.8819 | 17.8819 | +0.236 (+1.34%) | 25,496,907 |
| 20 Nov 2015 | CNY | 15.8681 | 17.6458 | 15.8681 | 17.6458 | 17.6458 | +1.604 (+10.00%) | 21,089,560 |
| 19 Nov 2015 | CNY | 16.1528 | 16.875 | 15.5278 | 16.0417 | 16.0417 | +0.66 (+4.29%) | 20,764,765 |
| 18 Nov 2015 | CNY | 15 | 15.809 | 14.5208 | 15.3819 | 15.3819 | +0.104 (+0.68%) | 26,252,248 |
