| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 18.42 | 18.42 | 17.538 | 17.56 | 17.56 | -0.876 (-4.75%) | 18,369,805 |
| 22 Dec 2015 | CNY | 18.718 | 18.776 | 17.992 | 18.436 | 18.436 | +0.06 (+0.33%) | 15,210,175 |
| 21 Dec 2015 | CNY | 18.946 | 18.946 | 18.04 | 18.376 | 18.376 | -0.484 (-2.57%) | 15,442,855 |
| 18 Dec 2015 | CNY | 19.684 | 19.69 | 18.6 | 18.86 | 18.86 | -0.824 (-4.19%) | 18,301,700 |
| 17 Dec 2015 | CNY | 18.97 | 19.8 | 18.97 | 19.684 | 19.684 | +0.684 (+3.60%) | 18,050,330 |
| 16 Dec 2015 | CNY | 18.808 | 19.17 | 18.458 | 19 | 19 | +0.192 (+1.02%) | 15,162,900 |
| 15 Dec 2015 | CNY | 18.496 | 19.296 | 18.4 | 18.808 | 18.808 | +0.416 (+2.26%) | 15,497,165 |
| 14 Dec 2015 | CNY | 18.5 | 18.78 | 17.4 | 18.392 | 18.392 | -0.522 (-2.76%) | 22,995,715 |
| 11 Dec 2015 | CNY | 19.4 | 20.052 | 18.9 | 18.914 | 18.914 | -0.85 (-4.30%) | 19,883,335 |
| 10 Dec 2015 | CNY | 19.48 | 20.78 | 19.216 | 19.764 | 19.764 | -0.036 (-0.18%) | 25,950,900 |
| 9 Dec 2015 | CNY | 19.902 | 21.18 | 19.4 | 19.8 | 19.8 | -0.71 (-3.46%) | 29,325,165 |
| 8 Dec 2015 | CNY | 19.6 | 21.216 | 18.97 | 20.51 | 20.51 | +0.71 (+3.59%) | 50,333,220 |
| 7 Dec 2015 | CNY | 18.094 | 19.8 | 18.024 | 19.8 | 19.8 | +1.8 (+10%) | 44,422,890 |
| 4 Dec 2015 | CNY | 18.416 | 18.598 | 17.74 | 18 | 18 | -0.646 (-3.46%) | 21,589,015 |
| 3 Dec 2015 | CNY | 17.278 | 19 | 17.1 | 18.646 | 18.646 | +1.19 (+6.82%) | 27,230,635 |
| 2 Dec 2015 | CNY | 17.2 | 17.46 | 15.766 | 17.456 | 17.456 | +0.09 (+0.52%) | 24,488,165 |
| 1 Dec 2015 | CNY | 16.8 | 17.7 | 16.6 | 17.366 | 17.366 | +0.368 (+2.16%) | 21,418,645 |
| 30 Nov 2015 | CNY | 17 | 17.378 | 15.6 | 16.998 | 16.998 | -0.202 (-1.17%) | 24,146,980 |
| 27 Nov 2015 | CNY | 17.57 | 18.996 | 16.9 | 17.2 | 17.2 | -0.724 (-4.04%) | 34,885,030 |
| 26 Nov 2015 | CNY | 19.4 | 19.494 | 17.802 | 17.924 | 17.924 | -0.754 (-4.04%) | 29,080,280 |
| 25 Nov 2015 | CNY | 17 | 18.678 | 16.836 | 18.678 | 18.678 | +1.698 (+10.00%) | 29,263,010 |
| 24 Nov 2015 | CNY | 16.6 | 17 | 16.084 | 16.98 | 16.98 | +0.318 (+1.91%) | 18,233,800 |
| 23 Nov 2015 | CNY | 16.97 | 17.38 | 16.616 | 16.662 | 16.662 | -0.342 (-2.01%) | 16,765,335 |
| 20 Nov 2015 | CNY | 16.978 | 17.35 | 16.642 | 17.004 | 17.004 | -0.044 (-0.26%) | 19,731,590 |
| 19 Nov 2015 | CNY | 16.71 | 17.17 | 16.4 | 17.048 | 17.048 | +0.586 (+3.56%) | 19,766,775 |
| 18 Nov 2015 | CNY | 17.7 | 18.06 | 16.252 | 16.462 | 16.462 | -1.258 (-7.10%) | 22,551,785 |
| 17 Nov 2015 | CNY | 18.8 | 18.996 | 17.64 | 17.72 | 17.72 | -0.74 (-4.01%) | 27,196,650 |
| 16 Nov 2015 | CNY | 17.4 | 18.5 | 17.212 | 18.46 | 18.46 | +0.47 (+2.61%) | 21,875,395 |
| 13 Nov 2015 | CNY | 17.78 | 18.7 | 17.78 | 17.99 | 17.99 | -0.268 (-1.47%) | 27,456,405 |
| 12 Nov 2015 | CNY | 18.414 | 19.06 | 17.88 | 18.258 | 18.258 | -0.042 (-0.23%) | 26,018,400 |
