| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | CNY | 22 | 23.4733 | 21.76 | 22.3933 | 22.3933 | +0.26 (+1.17%) | 7,520,565 |
| 4 Dec 2015 | CNY | 22.71 | 23.6267 | 21.8733 | 22.1333 | 22.1333 | -0.88 (-3.82%) | 9,211,395 |
| 3 Dec 2015 | CNY | 21.39 | 23.8533 | 20.87 | 23.0133 | 23.0133 | +1.33 (+6.13%) | 14,517,120 |
| 2 Dec 2015 | CNY | 21.45 | 22.0933 | 19.95 | 21.6833 | 21.6833 | -0.447 (-2.02%) | 16,274,571 |
| 1 Dec 2015 | CNY | 25 | 25.9333 | 21.4833 | 22.13 | 22.13 | -1.74 (-7.29%) | 23,309,832 |
| 30 Nov 2015 | CNY | 22.76 | 23.87 | 22.7 | 23.87 | 23.87 | +2.17 (+10.00%) | 13,312,755 |
| 27 Nov 2015 | CNY | 21.0967 | 23.5167 | 20.2167 | 21.7 | 21.7 | +0.313 (+1.46%) | 16,946,793 |
| 26 Nov 2015 | CNY | 20.6167 | 21.93 | 19.6733 | 21.3867 | 21.3867 | +1.22 (+6.05%) | 16,806,615 |
| 25 Nov 2015 | CNY | 18.2267 | 20.1667 | 18.2267 | 20.1667 | 20.1667 | +1.833 (+10.00%) | 13,686,456 |
| 24 Nov 2015 | CNY | 17.4 | 18.4333 | 17.4 | 18.3333 | 18.3333 | +0.76 (+4.32%) | 5,739,432 |
| 23 Nov 2015 | CNY | 18.55 | 19.1333 | 17.5 | 17.5733 | 17.5733 | -1.293 (-6.86%) | 7,933,563 |
| 20 Nov 2015 | CNY | 18.5667 | 19.2933 | 18.42 | 18.8667 | 18.8667 | +0.033 (+0.18%) | 6,800,256 |
| 19 Nov 2015 | CNY | 18.0167 | 18.9 | 17.9333 | 18.8333 | 18.8333 | +0.803 (+4.46%) | 6,680,184 |
| 18 Nov 2015 | CNY | 18.27 | 19.22 | 17.8333 | 18.03 | 18.03 | -0.637 (-3.41%) | 7,565,079 |
| 17 Nov 2015 | CNY | 19.1533 | 19.46 | 17.4467 | 18.6667 | 18.6667 | -0.36 (-1.89%) | 12,881,940 |
| 16 Nov 2015 | CNY | 17.6667 | 19.3 | 17.6667 | 19.0267 | 19.0267 | -0.113 (-0.59%) | 8,014,530 |
| 13 Nov 2015 | CNY | 21.1367 | 21.15 | 19.14 | 19.14 | 19.14 | -2.127 (-10.00%) | 13,810,404 |
| 12 Nov 2015 | CNY | 22 | 22.3333 | 20.8367 | 21.2667 | 21.2667 | -0.087 (-0.41%) | 13,551,660 |
| 11 Nov 2015 | CNY | 19.1667 | 21.3533 | 18.8333 | 21.3533 | 21.3533 | +1.94 (+9.99%) | 14,989,746 |
| 10 Nov 2015 | CNY | 20.04 | 20.2 | 18.81 | 19.4133 | 19.4133 | -0.277 (-1.41%) | 13,281,972 |
| 9 Nov 2015 | CNY | 17.5033 | 19.69 | 17.2733 | 19.69 | 19.69 | +1.79 (+10.00%) | 16,044,240 |
| 6 Nov 2015 | CNY | 17.6367 | 18.5633 | 17.37 | 17.9 | 17.9 | +0.067 (+0.37%) | 11,052,258 |
| 5 Nov 2015 | CNY | 18.0267 | 18.3167 | 17.2333 | 17.8333 | 17.8333 | -0.73 (-3.93%) | 13,479,027 |
| 4 Nov 2015 | CNY | 17.3333 | 18.6567 | 16.9567 | 18.5633 | 18.5633 | +1.53 (+8.98%) | 14,134,287 |
| 3 Nov 2015 | CNY | 16.53 | 17.56 | 16.2333 | 17.0333 | 17.0333 | +0.467 (+2.82%) | 12,452,178 |
| 2 Nov 2015 | CNY | 15.6667 | 17.3267 | 15.3333 | 16.5667 | 16.5667 | 0.0 (0.0%) | 13,960,029 |
| 30 Oct 2015 | CNY | 16.4 | 17.6 | 15.97 | 16.5667 | 16.5667 | -0.01 (-0.06%) | 16,238,928 |
| 29 Oct 2015 | CNY | 16.4667 | 17.0333 | 15.8933 | 16.5767 | 16.5767 | +0.11 (+0.67%) | 12,355,779 |
| 28 Oct 2015 | CNY | 18.25 | 18.5167 | 16.41 | 16.4667 | 16.4667 | -1.713 (-9.42%) | 19,660,170 |
| 27 Oct 2015 | CNY | 16.2067 | 18.18 | 16.2033 | 18.18 | 18.18 | +1.653 (+10.00%) | 19,985,757 |
