| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 17.6086 | 18.815 | 17.547 | 17.7061 | 17.7061 | -0.108 (-0.61%) | 15,774,828 |
| 22 Dec 2015 | CNY | 16.8539 | 18.0706 | 16.6999 | 17.8139 | 17.8139 | +0.996 (+5.92%) | 14,996,616 |
| 21 Dec 2015 | CNY | 17.0439 | 17.4135 | 16.628 | 16.818 | 16.818 | -0.482 (-2.79%) | 15,340,832 |
| 18 Dec 2015 | CNY | 17.4546 | 17.9474 | 16.9412 | 17.3005 | 17.3005 | -0.257 (-1.46%) | 10,894,501 |
| 17 Dec 2015 | CNY | 16.9412 | 17.6342 | 16.782 | 17.5572 | 17.5572 | +0.616 (+3.64%) | 15,856,754 |
| 16 Dec 2015 | CNY | 17.049 | 17.9628 | 16.7358 | 16.9412 | 16.9412 | +0.057 (+0.33%) | 15,733,113 |
| 15 Dec 2015 | CNY | 16.2122 | 17.5572 | 15.976 | 16.8847 | 16.8847 | +0.637 (+3.92%) | 14,709,902 |
| 14 Dec 2015 | CNY | 15.4524 | 16.3765 | 14.8466 | 16.2481 | 16.2481 | +0.503 (+3.20%) | 15,007,665 |
| 11 Dec 2015 | CNY | 15.0469 | 16.4175 | 14.7337 | 15.745 | 15.745 | +0.739 (+4.93%) | 19,063,928 |
| 10 Dec 2015 | CNY | 15.0828 | 15.7912 | 14.6464 | 15.0058 | 15.0058 | -0.103 (-0.68%) | 12,878,419 |
| 9 Dec 2015 | CNY | 15.8374 | 16.0993 | 14.8466 | 15.1085 | 15.1085 | -0.934 (-5.82%) | 14,376,877 |
| 8 Dec 2015 | CNY | 16.5818 | 16.9412 | 15.8785 | 16.0428 | 16.0428 | -0.411 (-2.50%) | 11,309,927 |
| 7 Dec 2015 | CNY | 16.0171 | 16.6434 | 15.4832 | 16.4535 | 16.4535 | +0.662 (+4.19%) | 13,663,813 |
| 4 Dec 2015 | CNY | 15.4575 | 16.8385 | 15.4575 | 15.7912 | 15.7912 | +0.236 (+1.52%) | 21,278,911 |
| 3 Dec 2015 | CNY | 14.939 | 15.6732 | 14.8774 | 15.5551 | 15.5551 | +0.529 (+3.52%) | 16,505,164 |
| 2 Dec 2015 | CNY | 15.5808 | 15.8888 | 14.4103 | 15.0263 | 15.0263 | -0.986 (-6.16%) | 24,865,754 |
| 1 Dec 2015 | CNY | 17.4546 | 17.8139 | 16.012 | 16.012 | 16.012 | -1.781 (-10.01%) | 22,635,964 |
| 30 Nov 2015 | CNY | 17.2903 | 18.7277 | 16.1711 | 17.7934 | 17.7934 | +0.287 (+1.64%) | 22,382,308 |
| 27 Nov 2015 | CNY | 17.9577 | 19.4978 | 16.9412 | 17.5059 | 17.5059 | -1.052 (-5.67%) | 17,592,949 |
| 26 Nov 2015 | CNY | 17.5521 | 19.5902 | 17.0747 | 18.5583 | 18.5583 | +0.703 (+3.94%) | 21,322,110 |
| 25 Nov 2015 | CNY | 18.738 | 18.738 | 17.126 | 17.855 | 17.855 | +0.262 (+1.49%) | 24,056,560 |
| 24 Nov 2015 | CNY | 15.8631 | 17.5932 | 15.5705 | 17.5932 | 17.5932 | +1.602 (+10.02%) | 16,290,229 |
| 23 Nov 2015 | CNY | 15.2727 | 17.1979 | 15.1957 | 15.9915 | 15.9915 | +0.282 (+1.80%) | 19,561,780 |
| 20 Nov 2015 | CNY | 14.8056 | 15.9452 | 14.5643 | 15.7091 | 15.7091 | +1.212 (+8.36%) | 26,701,049 |
| 19 Nov 2015 | CNY | 13.3065 | 14.4975 | 13.209 | 14.4975 | 14.4975 | +1.319 (+10.01%) | 22,647,767 |
| 18 Nov 2015 | CNY | 13.6043 | 13.7326 | 13.1423 | 13.1782 | 13.1782 | -0.631 (-4.57%) | 12,400,149 |
| 17 Nov 2015 | CNY | 13.2295 | 14.1639 | 13.0447 | 13.8096 | 13.8096 | +0.616 (+4.67%) | 25,195,053 |
| 16 Nov 2015 | CNY | 12.1669 | 13.3989 | 11.9615 | 13.1936 | 13.1936 | +0.873 (+7.08%) | 17,829,229 |
| 13 Nov 2015 | CNY | 12.9882 | 12.9882 | 12.1155 | 12.3209 | 12.3209 | -0.847 (-6.43%) | 20,086,751 |
| 12 Nov 2015 | CNY | 12.8958 | 13.44 | 12.6802 | 13.1679 | 13.1679 | -0.334 (-2.47%) | 32,422,804 |
