| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 25 | 28.28 | 24.24 | 27.55 | 27.55 | +1.65 (+6.37%) | 45,338,761 |
| 16 Dec 2015 | CNY | 23.7 | 26.38 | 23.7 | 25.9 | 25.9 | +1.92 (+8.01%) | 39,246,446 |
| 15 Dec 2015 | CNY | 23.88 | 24.99 | 23.64 | 23.98 | 23.98 | +0.03 (+0.13%) | 21,133,122 |
| 14 Dec 2015 | CNY | 22.34 | 24.59 | 22 | 23.95 | 23.95 | +1.6 (+7.16%) | 24,930,944 |
| 11 Dec 2015 | CNY | 23.3 | 23.3 | 22.34 | 22.35 | 22.35 | -1.24 (-5.26%) | 13,615,353 |
| 10 Dec 2015 | CNY | 23.52 | 24.45 | 23.4 | 23.59 | 23.59 | -0.31 (-1.30%) | 16,817,312 |
| 9 Dec 2015 | CNY | 24.21 | 24.5 | 23.21 | 23.9 | 23.9 | -0.78 (-3.16%) | 22,673,571 |
| 8 Dec 2015 | CNY | 25.7 | 25.7 | 24.45 | 24.68 | 24.68 | -1.57 (-5.98%) | 34,593,641 |
| 7 Dec 2015 | CNY | 23.86 | 26.25 | 23.36 | 26.25 | 26.25 | +2.39 (+10.02%) | 44,548,805 |
| 4 Dec 2015 | CNY | 24.53 | 24.8 | 23 | 23.86 | 23.86 | -0.67 (-2.73%) | 39,141,541 |
| 3 Dec 2015 | CNY | 23 | 24.53 | 22.94 | 24.53 | 24.53 | +2.23 (+10%) | 47,936,020 |
| 2 Dec 2015 | CNY | 20.22 | 22.3 | 20.22 | 22.3 | 22.3 | +2.03 (+10.01%) | 14,399,547 |
| 1 Dec 2015 | CNY | 20.65 | 20.9 | 19.92 | 20.27 | 20.27 | -0.63 (-3.01%) | 9,912,168 |
| 30 Nov 2015 | CNY | 21.53 | 21.92 | 19.4 | 20.9 | 20.9 | -0.6 (-2.79%) | 15,640,705 |
| 27 Nov 2015 | CNY | 22.2 | 23.5 | 21 | 21.5 | 21.5 | -1.14 (-5.04%) | 18,260,767 |
| 26 Nov 2015 | CNY | 23.85 | 24.05 | 22.6 | 22.64 | 22.64 | -1.15 (-4.83%) | 18,062,520 |
| 25 Nov 2015 | CNY | 23.05 | 23.98 | 22.7 | 23.79 | 23.79 | +0.69 (+2.99%) | 22,746,247 |
| 24 Nov 2015 | CNY | 22.5 | 23.13 | 21.91 | 23.1 | 23.1 | +0.54 (+2.39%) | 15,410,416 |
| 23 Nov 2015 | CNY | 22 | 24 | 21.7 | 22.56 | 22.56 | +0.31 (+1.39%) | 17,109,928 |
| 20 Nov 2015 | CNY | 22.55 | 22.55 | 21.8 | 22.25 | 22.25 | -0.35 (-1.55%) | 13,836,346 |
| 19 Nov 2015 | CNY | 21.3 | 22.78 | 21.3 | 22.6 | 22.6 | +1.36 (+6.40%) | 15,334,167 |
| 18 Nov 2015 | CNY | 22.28 | 22.48 | 21.02 | 21.24 | 21.24 | -1.04 (-4.67%) | 12,824,401 |
| 17 Nov 2015 | CNY | 23.3 | 23.5 | 22.23 | 22.28 | 22.28 | -1.02 (-4.38%) | 18,781,820 |
| 16 Nov 2015 | CNY | 21.6 | 23.7 | 21.3 | 23.3 | 23.3 | +0.64 (+2.82%) | 17,739,152 |
| 13 Nov 2015 | CNY | 24.12 | 24.57 | 22.65 | 22.66 | 22.66 | -2.33 (-9.32%) | 25,432,216 |
| 12 Nov 2015 | CNY | 25.3 | 26.85 | 24.01 | 24.99 | 24.99 | +0.1 (+0.40%) | 39,997,205 |
| 11 Nov 2015 | CNY | 22.23 | 24.89 | 22.1 | 24.89 | 24.89 | +2.26 (+9.99%) | 35,707,203 |
| 10 Nov 2015 | CNY | 22.3 | 23.62 | 22.1 | 22.63 | 22.63 | -0.18 (-0.79%) | 27,650,177 |
| 9 Nov 2015 | CNY | 21.6 | 23.3 | 21.11 | 22.81 | 22.81 | +0.58 (+2.61%) | 32,596,663 |
| 6 Nov 2015 | CNY | 21.82 | 22.8 | 21.68 | 22.23 | 22.23 | +0.16 (+0.72%) | 23,813,773 |
