| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 59.68 | 59.68 | 55.6 | 57.98 | 57.98 | -1.52 (-2.55%) | 3,343,763 |
| 30 Nov 2015 | CNY | 58.9 | 60.24 | 53.67 | 59.5 | 59.5 | +0.55 (+0.93%) | 5,117,560 |
| 27 Nov 2015 | CNY | 63.51 | 65.29 | 57.83 | 58.95 | 58.95 | -5.3 (-8.25%) | 5,669,662 |
| 26 Nov 2015 | CNY | 66.01 | 66.99 | 63.02 | 64.25 | 64.25 | -2.19 (-3.30%) | 5,451,510 |
| 25 Nov 2015 | CNY | 61.9 | 67.99 | 61.7 | 66.44 | 66.44 | +4.04 (+6.47%) | 7,588,601 |
| 24 Nov 2015 | CNY | 58.86 | 62.89 | 58.72 | 62.4 | 62.4 | +3.44 (+5.83%) | 5,571,136 |
| 23 Nov 2015 | CNY | 61.55 | 61.76 | 58.03 | 58.96 | 58.96 | -2.8 (-4.53%) | 4,137,762 |
| 20 Nov 2015 | CNY | 61.1 | 63.5 | 60.11 | 61.76 | 61.76 | +0.56 (+0.92%) | 5,610,935 |
| 19 Nov 2015 | CNY | 57.82 | 61.58 | 57.82 | 61.2 | 61.2 | +4.02 (+7.03%) | 4,996,248 |
| 18 Nov 2015 | CNY | 59.03 | 61.29 | 56.85 | 57.18 | 57.18 | -2.14 (-3.61%) | 4,133,109 |
| 17 Nov 2015 | CNY | 63.02 | 63.88 | 58.9 | 59.32 | 59.32 | -3.66 (-5.81%) | 6,581,535 |
| 16 Nov 2015 | CNY | 55.48 | 63 | 55 | 62.98 | 62.98 | +5.46 (+9.49%) | 5,940,042 |
| 13 Nov 2015 | CNY | 61 | 61.17 | 57.41 | 57.52 | 57.52 | -5.23 (-8.33%) | 6,061,896 |
| 12 Nov 2015 | CNY | 61.3 | 64.5 | 60.2 | 62.75 | 62.75 | +1.7 (+2.78%) | 7,967,437 |
| 11 Nov 2015 | CNY | 59.29 | 61.16 | 58.3 | 61.05 | 61.05 | +1.55 (+2.61%) | 6,452,252 |
| 10 Nov 2015 | CNY | 59 | 61.79 | 58.28 | 59.5 | 59.5 | -0.56 (-0.93%) | 5,901,411 |
| 9 Nov 2015 | CNY | 57.47 | 62.48 | 55.6 | 60.06 | 60.06 | +2.09 (+3.61%) | 9,333,069 |
| 6 Nov 2015 | CNY | 53.14 | 57.97 | 53.14 | 57.97 | 57.97 | +5.27 (+10%) | 10,176,440 |
| 5 Nov 2015 | CNY | 53.32 | 54.78 | 51.61 | 52.7 | 52.7 | -1.01 (-1.88%) | 6,498,887 |
| 4 Nov 2015 | CNY | 49.52 | 53.71 | 49.52 | 53.71 | 53.71 | +4.88 (+9.99%) | 6,115,839 |
| 3 Nov 2015 | CNY | 50.5 | 50.99 | 48.3 | 48.83 | 48.83 | -0.97 (-1.95%) | 3,997,768 |
| 2 Nov 2015 | CNY | 49.52 | 53.3 | 49.01 | 49.8 | 49.8 | -1.93 (-3.73%) | 5,261,128 |
| 30 Oct 2015 | CNY | 50.35 | 53.17 | 49.55 | 51.73 | 51.73 | +0.33 (+0.64%) | 4,592,166 |
| 29 Oct 2015 | CNY | 52.58 | 53 | 50.03 | 51.4 | 51.4 | +0.1 (+0.19%) | 4,770,387 |
| 28 Oct 2015 | CNY | 54.53 | 55.71 | 50.51 | 51.3 | 51.3 | -4.63 (-8.28%) | 5,884,662 |
| 27 Oct 2015 | CNY | 54.45 | 57.26 | 50 | 55.93 | 55.93 | +0.48 (+0.87%) | 7,231,825 |
| 26 Oct 2015 | CNY | 58 | 58.05 | 53.15 | 55.45 | 55.45 | -1.79 (-3.13%) | 7,429,486 |
| 23 Oct 2015 | CNY | 55.31 | 58 | 53.7 | 57.24 | 57.24 | +4.37 (+8.27%) | 9,298,394 |
| 22 Oct 2015 | CNY | 48.2 | 52.87 | 48.2 | 52.87 | 52.87 | +4.81 (+10.01%) | 9,805,173 |
| 21 Oct 2015 | CNY | 51.65 | 54.86 | 47.01 | 48.06 | 48.06 | -3.43 (-6.66%) | 8,472,657 |
