| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 14.0679 | 14.2901 | 13.7901 | 14.1451 | 14.1451 | +0.102 (+0.73%) | 7,633,922 |
| 21 Dec 2015 | CNY | 13.7407 | 14.0895 | 13.7407 | 14.0432 | 14.0432 | +0.154 (+1.11%) | 7,080,569 |
| 18 Dec 2015 | CNY | 14.0247 | 14.0741 | 13.7377 | 13.8889 | 13.8889 | -0.136 (-0.97%) | 5,003,988 |
| 17 Dec 2015 | CNY | 13.6482 | 14.0617 | 13.6482 | 14.0247 | 14.0247 | +0.426 (+3.13%) | 6,270,297 |
| 16 Dec 2015 | CNY | 13.4228 | 13.7346 | 13.3673 | 13.5988 | 13.5988 | +0.17 (+1.26%) | 5,186,413 |
| 15 Dec 2015 | CNY | 13.2407 | 13.4568 | 13.1821 | 13.429 | 13.429 | +0.219 (+1.66%) | 4,418,365 |
| 14 Dec 2015 | CNY | 13.2099 | 13.2346 | 12.8086 | 13.2099 | 13.2099 | -0.093 (-0.70%) | 5,435,362 |
| 11 Dec 2015 | CNY | 13.2315 | 13.5432 | 13.1667 | 13.3025 | 13.3025 | -0.012 (-0.09%) | 4,238,062 |
| 10 Dec 2015 | CNY | 13.071 | 13.3179 | 12.963 | 13.3148 | 13.3148 | +0.247 (+1.89%) | 4,229,531 |
| 9 Dec 2015 | CNY | 13.1636 | 13.2407 | 12.9506 | 13.0679 | 13.0679 | -0.213 (-1.60%) | 3,154,645 |
| 8 Dec 2015 | CNY | 13.5216 | 13.7346 | 13.2716 | 13.2809 | 13.2809 | -0.299 (-2.20%) | 3,833,289 |
| 7 Dec 2015 | CNY | 13.2438 | 13.6667 | 13.1265 | 13.5803 | 13.5803 | +0.29 (+2.18%) | 4,901,543 |
| 4 Dec 2015 | CNY | 13.2284 | 13.4938 | 13.0864 | 13.2901 | 13.2901 | +0.062 (+0.47%) | 4,752,156 |
| 3 Dec 2015 | CNY | 12.9599 | 13.2531 | 12.9167 | 13.2284 | 13.2284 | +0.296 (+2.29%) | 4,184,009 |
| 2 Dec 2015 | CNY | 13.284 | 13.392 | 12.5062 | 12.9321 | 12.9321 | -0.346 (-2.60%) | 3,894,062 |
| 1 Dec 2015 | CNY | 13.2716 | 13.537 | 13.1173 | 13.2778 | 13.2778 | -0.08 (-0.60%) | 5,232,418 |
| 30 Nov 2015 | CNY | 13.2099 | 13.5309 | 12.3796 | 13.358 | 13.358 | +0.17 (+1.29%) | 6,676,574 |
| 27 Nov 2015 | CNY | 14.0432 | 14.3982 | 12.963 | 13.1883 | 13.1883 | -0.988 (-6.97%) | 8,849,804 |
| 26 Nov 2015 | CNY | 14.7531 | 14.7531 | 14.142 | 14.1759 | 14.1759 | -0.463 (-3.16%) | 8,611,284 |
| 25 Nov 2015 | CNY | 14.1975 | 14.9352 | 14.1358 | 14.6389 | 14.6389 | +0.534 (+3.79%) | 10,836,277 |
| 24 Nov 2015 | CNY | 13.6142 | 14.1049 | 13.4969 | 14.1049 | 14.1049 | +0.401 (+2.93%) | 9,077,423 |
| 23 Nov 2015 | CNY | 13.7994 | 14.1605 | 13.5895 | 13.7037 | 13.7037 | -0.198 (-1.42%) | 8,841,626 |
| 20 Nov 2015 | CNY | 13.7377 | 14.1605 | 13.6111 | 13.9012 | 13.9012 | +0.188 (+1.37%) | 8,491,194 |
| 19 Nov 2015 | CNY | 13.2099 | 13.784 | 13.1327 | 13.713 | 13.713 | +0.562 (+4.27%) | 6,363,126 |
| 18 Nov 2015 | CNY | 13.571 | 13.7037 | 13.1173 | 13.1512 | 13.1512 | -0.42 (-3.09%) | 5,647,183 |
| 17 Nov 2015 | CNY | 13.9259 | 14.321 | 13.4414 | 13.571 | 13.571 | -0.318 (-2.29%) | 8,819,996 |
| 16 Nov 2015 | CNY | 13.7006 | 14 | 12.963 | 13.8889 | 13.8889 | -0.123 (-0.88%) | 7,930,573 |
| 13 Nov 2015 | CNY | 13.9815 | 14.8765 | 13.8951 | 14.0124 | 14.0124 | -0.253 (-1.77%) | 11,870,851 |
| 12 Nov 2015 | CNY | 13.9691 | 14.3673 | 13.5926 | 14.2654 | 14.2654 | +0.29 (+2.08%) | 10,762,175 |
| 11 Nov 2015 | CNY | 13.5741 | 14.071 | 13.3364 | 13.9753 | 13.9753 | +0.395 (+2.91%) | 9,420,095 |
