| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | CNY | 27.1255 | 28.2755 | 26.6405 | 27.8705 | 27.8705 | +0.76 (+2.80%) | 21,479,322 |
| 16 Dec 2015 | CNY | 27.5505 | 28.4405 | 26.6555 | 27.1105 | 27.1105 | -0.365 (-1.33%) | 21,739,676 |
| 15 Dec 2015 | CNY | 26.6055 | 28.3905 | 26.6055 | 27.4755 | 27.4755 | +0.64 (+2.38%) | 26,901,000 |
| 14 Dec 2015 | CNY | 27.5005 | 28.2405 | 25.8504 | 26.8355 | 26.8355 | -1.715 (-6.01%) | 33,939,897 |
| 11 Dec 2015 | CNY | 27.7505 | 28.5505 | 27.4905 | 28.5505 | 28.5505 | +2.595 (+10.00%) | 44,863,343 |
| 10 Dec 2015 | CNY | 25.4904 | 26.7105 | 24.8004 | 25.9554 | 25.9554 | +0.95 (+3.80%) | 24,871,939 |
| 9 Dec 2015 | CNY | 23.5504 | 25.7754 | 23.5504 | 25.0054 | 25.0054 | +1.145 (+4.80%) | 19,634,708 |
| 8 Dec 2015 | CNY | 23.5504 | 24.5004 | 23.4354 | 23.8604 | 23.8604 | +0.035 (+0.15%) | 12,608,621 |
| 7 Dec 2015 | CNY | 23.1304 | 24.6004 | 23.1304 | 23.8254 | 23.8254 | +0.8 (+3.47%) | 11,789,957 |
| 4 Dec 2015 | CNY | 22.9504 | 23.4204 | 22.6304 | 23.0254 | 23.0254 | -0.19 (-0.82%) | 10,625,419 |
| 3 Dec 2015 | CNY | 21.5804 | 23.2504 | 21.5804 | 23.2154 | 23.2154 | +1.635 (+7.58%) | 11,903,573 |
| 2 Dec 2015 | CNY | 22.5304 | 22.7154 | 20.7504 | 21.5804 | 21.5804 | -0.845 (-3.77%) | 10,745,841 |
| 1 Dec 2015 | CNY | 23.4204 | 23.6104 | 22.1504 | 22.4254 | 22.4254 | -1.22 (-5.16%) | 9,365,260 |
| 30 Nov 2015 | CNY | 23.5654 | 24.1704 | 21.6154 | 23.6454 | 23.6454 | +0.08 (+0.34%) | 12,038,523 |
| 27 Nov 2015 | CNY | 25.6954 | 26.6305 | 23.1754 | 23.5654 | 23.5654 | -2.145 (-8.34%) | 13,911,105 |
| 26 Nov 2015 | CNY | 26.7255 | 26.7755 | 25.6554 | 25.7104 | 25.7104 | -1.04 (-3.89%) | 14,559,936 |
| 25 Nov 2015 | CNY | 24.9754 | 27.5005 | 24.8004 | 26.7505 | 26.7505 | +1.655 (+6.60%) | 21,327,335 |
| 24 Nov 2015 | CNY | 24.3754 | 25.2754 | 23.9854 | 25.0954 | 25.0954 | +0.73 (+3.00%) | 12,874,953 |
| 23 Nov 2015 | CNY | 25.2454 | 25.5604 | 24.2354 | 24.3654 | 24.3654 | -0.86 (-3.41%) | 13,176,507 |
| 20 Nov 2015 | CNY | 25.2404 | 25.8754 | 24.5704 | 25.2254 | 25.2254 | -0.065 (-0.26%) | 12,239,769 |
| 19 Nov 2015 | CNY | 24.4054 | 25.4754 | 24.2604 | 25.2904 | 25.2904 | +1.12 (+4.63%) | 11,453,017 |
| 18 Nov 2015 | CNY | 25.1304 | 25.9404 | 23.9904 | 24.1704 | 24.1704 | -1.33 (-5.22%) | 13,288,928 |
| 17 Nov 2015 | CNY | 27.6255 | 27.6255 | 25.3004 | 25.5004 | 25.5004 | -1.795 (-6.58%) | 25,310,675 |
| 16 Nov 2015 | CNY | 26.5005 | 27.9855 | 26.0554 | 27.2955 | 27.2955 | +0.515 (+1.92%) | 15,316,971 |
| 13 Nov 2015 | CNY | 27.4005 | 28.2505 | 26.6955 | 26.7805 | 26.7805 | -0.67 (-2.44%) | 24,105,820 |
| 12 Nov 2015 | CNY | 26.7505 | 28.6555 | 25.9004 | 27.4505 | 27.4505 | +0.955 (+3.60%) | 23,850,700 |
| 11 Nov 2015 | CNY | 24.8004 | 26.8755 | 24.7504 | 26.4955 | 26.4955 | +1.46 (+5.83%) | 23,899,225 |
| 10 Nov 2015 | CNY | 25.4404 | 26.2555 | 24.7604 | 25.0354 | 25.0354 | -0.515 (-2.02%) | 16,637,439 |
| 9 Nov 2015 | CNY | 24.9004 | 26.3455 | 24.0904 | 25.5504 | 25.5504 | -0.09 (-0.35%) | 23,302,149 |
| 6 Nov 2015 | CNY | 25.1754 | 26.4005 | 25.0504 | 25.6404 | 25.6404 | +0.19 (+0.75%) | 20,030,439 |
