| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 27.25 | 27.37 | 24.75 | 25.02 | 25.02 | -2.355 (-8.60%) | 17,141,984 |
| 22 Dec 2015 | CNY | 26.275 | 27.5 | 26.18 | 27.375 | 27.375 | +0.885 (+3.34%) | 10,963,338 |
| 21 Dec 2015 | CNY | 26.995 | 26.995 | 25.85 | 26.49 | 26.49 | -0.34 (-1.27%) | 10,302,202 |
| 18 Dec 2015 | CNY | 27.5 | 28.5 | 26.55 | 26.83 | 26.83 | -0.435 (-1.60%) | 16,617,940 |
| 17 Dec 2015 | CNY | 24.825 | 27.265 | 24.825 | 27.265 | 27.265 | +2.48 (+10.01%) | 18,453,934 |
| 16 Dec 2015 | CNY | 25.1 | 25.17 | 24.25 | 24.785 | 24.785 | -0.025 (-0.10%) | 12,168,470 |
| 15 Dec 2015 | CNY | 23.65 | 25.22 | 23.625 | 24.81 | 24.81 | +1.31 (+5.57%) | 17,548,290 |
| 14 Dec 2015 | CNY | 21.825 | 23.605 | 21.4 | 23.5 | 23.5 | +1.225 (+5.50%) | 14,566,600 |
| 11 Dec 2015 | CNY | 22.2 | 23.35 | 22.105 | 22.275 | 22.275 | -0.345 (-1.53%) | 15,673,154 |
| 10 Dec 2015 | CNY | 22.9 | 23.615 | 22.55 | 22.62 | 22.62 | +0.025 (+0.11%) | 21,112,406 |
| 9 Dec 2015 | CNY | 21.29 | 23.15 | 21.2 | 22.595 | 22.595 | +1.02 (+4.73%) | 21,972,292 |
| 8 Dec 2015 | CNY | 21.275 | 21.81 | 20.65 | 21.575 | 21.575 | +0.265 (+1.24%) | 15,044,396 |
| 7 Dec 2015 | CNY | 21 | 21.675 | 20.95 | 21.31 | 21.31 | +0.26 (+1.24%) | 14,904,640 |
| 4 Dec 2015 | CNY | 21.555 | 22 | 20.805 | 21.05 | 21.05 | -0.71 (-3.26%) | 12,803,664 |
| 3 Dec 2015 | CNY | 21.015 | 21.94 | 21.005 | 21.76 | 21.76 | +0.55 (+2.59%) | 12,025,246 |
| 2 Dec 2015 | CNY | 21.61 | 22.075 | 20.25 | 21.21 | 21.21 | -0.715 (-3.26%) | 10,334,914 |
| 1 Dec 2015 | CNY | 21.255 | 22.075 | 21.025 | 21.925 | 21.925 | +0.595 (+2.79%) | 12,600,138 |
| 30 Nov 2015 | CNY | 22.2 | 22.245 | 20 | 21.33 | 21.33 | -0.67 (-3.05%) | 17,203,194 |
| 27 Nov 2015 | CNY | 23.535 | 23.8 | 21.465 | 22 | 22 | -1.795 (-7.54%) | 13,989,710 |
| 26 Nov 2015 | CNY | 25 | 25.095 | 23.5 | 23.795 | 23.795 | -0.92 (-3.72%) | 13,244,964 |
| 25 Nov 2015 | CNY | 23.665 | 25.29 | 23.665 | 24.715 | 24.715 | +0.715 (+2.98%) | 14,892,550 |
| 24 Nov 2015 | CNY | 23.4 | 24.415 | 22.67 | 24 | 24 | +0.6 (+2.56%) | 13,796,222 |
| 23 Nov 2015 | CNY | 25.075 | 25.195 | 23.3 | 23.4 | 23.4 | -1.84 (-7.29%) | 15,175,382 |
| 20 Nov 2015 | CNY | 23.4 | 25.81 | 23.2 | 25.24 | 25.24 | +1.775 (+7.56%) | 24,598,326 |
| 19 Nov 2015 | CNY | 22.7 | 23.645 | 21.85 | 23.465 | 23.465 | +1.055 (+4.71%) | 17,849,374 |
| 18 Nov 2015 | CNY | 23.125 | 23.66 | 22.4 | 22.41 | 22.41 | -0.84 (-3.61%) | 11,801,640 |
| 17 Nov 2015 | CNY | 24.35 | 24.94 | 22.44 | 23.25 | 23.25 | -0.9 (-3.73%) | 18,711,328 |
| 16 Nov 2015 | CNY | 22.35 | 24.29 | 22.05 | 24.15 | 24.15 | +1.125 (+4.89%) | 16,331,150 |
| 13 Nov 2015 | CNY | 25 | 25 | 22.875 | 23.025 | 23.025 | -2.39 (-9.40%) | 18,661,458 |
| 12 Nov 2015 | CNY | 24 | 25.995 | 24 | 25.415 | 25.415 | +1.335 (+5.54%) | 24,853,994 |
