| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2015 | CNY | 19.0333 | 20.7167 | 18.3333 | 20.65 | 20.65 | +1.817 (+9.65%) | 7,162,794 |
| 27 Nov 2015 | CNY | 19.75 | 21.6633 | 18.1667 | 18.8333 | 18.8333 | -1.163 (-5.82%) | 8,141,187 |
| 26 Nov 2015 | CNY | 21 | 21 | 19.84 | 19.9967 | 19.9967 | -0.717 (-3.46%) | 6,193,851 |
| 25 Nov 2015 | CNY | 18.85 | 20.7133 | 18.85 | 20.7133 | 20.7133 | +1.883 (+10.00%) | 9,795,171 |
| 24 Nov 2015 | CNY | 17.3 | 18.83 | 16.84 | 18.83 | 18.83 | +1.713 (+10.01%) | 6,666,975 |
| 23 Nov 2015 | CNY | 17.0867 | 17.4 | 16.6833 | 17.1167 | 17.1167 | +0.03 (+0.18%) | 2,893,650 |
| 20 Nov 2015 | CNY | 17.41 | 17.54 | 16.8367 | 17.0867 | 17.0867 | -0.323 (-1.86%) | 3,768,285 |
| 19 Nov 2015 | CNY | 16.5333 | 17.5667 | 16.1667 | 17.41 | 17.41 | +1.243 (+7.69%) | 3,913,989 |
| 18 Nov 2015 | CNY | 16.6667 | 16.7933 | 16.0667 | 16.1667 | 16.1667 | -0.37 (-2.24%) | 4,144,668 |
| 17 Nov 2015 | CNY | 17.9233 | 17.9233 | 16.5367 | 16.5367 | 16.5367 | -1.133 (-6.41%) | 4,909,947 |
| 16 Nov 2015 | CNY | 16.7333 | 18.05 | 16.6667 | 17.67 | 17.67 | +0.207 (+1.18%) | 3,683,757 |
| 13 Nov 2015 | CNY | 17.1667 | 18.1633 | 16.6667 | 17.4633 | 17.4633 | -0.037 (-0.21%) | 7,407,129 |
| 12 Nov 2015 | CNY | 16.5667 | 17.5 | 16.2 | 17.5 | 17.5 | +1.007 (+6.10%) | 5,496,885 |
| 11 Nov 2015 | CNY | 15.5133 | 16.6333 | 15.2667 | 16.4933 | 16.4933 | +1.027 (+6.64%) | 5,810,151 |
| 10 Nov 2015 | CNY | 15.1567 | 15.8267 | 15.01 | 15.4667 | 15.4667 | 0.0 (0.0%) | 6,046,218 |
| 9 Nov 2015 | CNY | 14.3 | 15.6333 | 14.3 | 15.4667 | 15.4667 | +1.253 (+8.82%) | 8,864,022 |
| 6 Nov 2015 | CNY | 13.6667 | 14.36 | 13.6667 | 14.2133 | 14.2133 | +0.437 (+3.17%) | 4,303,182 |
| 5 Nov 2015 | CNY | 14.6667 | 14.6667 | 13.55 | 13.7767 | 13.7767 | -0.35 (-2.48%) | 5,723,100 |
| 4 Nov 2015 | CNY | 13.0167 | 14.1267 | 12.8667 | 14.1267 | 14.1267 | +1.01 (+7.70%) | 7,808,787 |
| 3 Nov 2015 | CNY | 13 | 13.8533 | 12.7433 | 13.1167 | 13.1167 | +0.483 (+3.83%) | 8,866,230 |
| 26 Oct 2015 | CNY | 12.6267 | 12.8267 | 12.0733 | 12.6333 | 12.6333 | +0.26 (+2.10%) | 5,596,641 |
| 23 Oct 2015 | CNY | 11.9533 | 12.4667 | 11.7867 | 12.3733 | 12.3733 | +0.387 (+3.23%) | 4,031,691 |
| 22 Oct 2015 | CNY | 11.2867 | 11.9867 | 11.2867 | 11.9867 | 11.9867 | +0.71 (+6.30%) | 4,510,209 |
| 21 Oct 2015 | CNY | 12.5667 | 12.6333 | 11.2767 | 11.2767 | 11.2767 | -1.253 (-10.00%) | 5,372,130 |
| 20 Oct 2015 | CNY | 12.2833 | 12.83 | 12.2833 | 12.53 | 12.53 | +0.26 (+2.12%) | 4,646,856 |
| 19 Oct 2015 | CNY | 12.54 | 12.54 | 12.1 | 12.27 | 12.27 | -0.263 (-2.10%) | 3,944,490 |
| 16 Oct 2015 | CNY | 12.6667 | 12.8467 | 12.14 | 12.5333 | 12.5333 | -0.133 (-1.05%) | 5,753,376 |
| 15 Oct 2015 | CNY | 11.5467 | 12.7567 | 11.5467 | 12.6667 | 12.6667 | +1.07 (+9.23%) | 8,166,210 |
| 14 Oct 2015 | CNY | 11.7333 | 12 | 11.5467 | 11.5967 | 11.5967 | -0.33 (-2.77%) | 4,065,021 |
| 13 Oct 2015 | CNY | 12.1267 | 12.13 | 11.63 | 11.9267 | 11.9267 | -0.167 (-1.38%) | 4,145,436 |
