| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | CNY | 26.0556 | 26.7778 | 25.6722 | 26.6667 | 26.6667 | +0.494 (+1.89%) | 3,680,773 |
| 11 Dec 2015 | CNY | 27.1111 | 27.3611 | 25.9722 | 26.1722 | 26.1722 | -1.828 (-6.53%) | 6,815,172 |
| 10 Dec 2015 | CNY | 27.0667 | 28.6278 | 26.9611 | 28 | 28 | +0.833 (+3.07%) | 8,368,552 |
| 9 Dec 2015 | CNY | 26.1056 | 27.1667 | 25.95 | 27.1667 | 27.1667 | +0.939 (+3.58%) | 5,212,332 |
| 8 Dec 2015 | CNY | 26.6556 | 26.6611 | 26.1111 | 26.2278 | 26.2278 | -0.5 (-1.87%) | 2,663,546 |
| 7 Dec 2015 | CNY | 26.2111 | 26.7278 | 25.9944 | 26.7278 | 26.7278 | +0.544 (+2.08%) | 4,540,559 |
| 4 Dec 2015 | CNY | 26.6111 | 27.1556 | 26 | 26.1833 | 26.1833 | -0.322 (-1.22%) | 4,182,777 |
| 3 Dec 2015 | CNY | 25.9444 | 26.7222 | 25.7333 | 26.5056 | 26.5056 | +0.567 (+2.18%) | 3,902,279 |
| 2 Dec 2015 | CNY | 27.0611 | 27.3056 | 24.4389 | 25.9389 | 25.9389 | -1.217 (-4.48%) | 3,933,568 |
| 1 Dec 2015 | CNY | 27.3444 | 27.9889 | 26.8889 | 27.1556 | 27.1556 | -0.505 (-1.83%) | 3,874,003 |
| 30 Nov 2015 | CNY | 26.8778 | 27.8889 | 25.6278 | 27.6611 | 27.6611 | +0.717 (+2.66%) | 4,473,091 |
| 27 Nov 2015 | CNY | 28.7389 | 29.0556 | 26.3889 | 26.9444 | 26.9444 | -2.067 (-7.12%) | 5,635,539 |
| 26 Nov 2015 | CNY | 30 | 30.3222 | 28.9889 | 29.0111 | 29.0111 | -0.883 (-2.95%) | 5,033,422 |
| 25 Nov 2015 | CNY | 29.3222 | 30.8333 | 29.3 | 29.8944 | 29.8944 | +0.289 (+0.98%) | 7,475,434 |
| 24 Nov 2015 | CNY | 27.55 | 29.7222 | 27.2611 | 29.6056 | 29.6056 | +2.05 (+7.44%) | 8,114,790 |
| 23 Nov 2015 | CNY | 27.9778 | 28.7111 | 27.5444 | 27.5556 | 27.5556 | -0.5 (-1.78%) | 4,221,970 |
| 20 Nov 2015 | CNY | 28.0556 | 28.25 | 27.3389 | 28.0556 | 28.0556 | +0.122 (+0.44%) | 3,859,511 |
| 19 Nov 2015 | CNY | 27.2056 | 27.9722 | 27.0167 | 27.9333 | 27.9333 | +1.183 (+4.42%) | 3,507,431 |
| 18 Nov 2015 | CNY | 27.3333 | 27.9444 | 26.6667 | 26.75 | 26.75 | -0.744 (-2.71%) | 4,040,512 |
| 17 Nov 2015 | CNY | 29.6389 | 29.7167 | 27.3444 | 27.4944 | 27.4944 | -1.589 (-5.46%) | 7,493,905 |
| 16 Nov 2015 | CNY | 27.7667 | 29.15 | 27.4111 | 29.0833 | 29.0833 | +0.439 (+1.53%) | 3,678,703 |
| 13 Nov 2015 | CNY | 30.6056 | 31.1111 | 28.5556 | 28.6444 | 28.6444 | -2.856 (-9.07%) | 7,111,236 |
| 12 Nov 2015 | CNY | 29.7667 | 32.2556 | 28.8889 | 31.5 | 31.5 | +2.178 (+7.43%) | 9,007,808 |
| 11 Nov 2015 | CNY | 28.3167 | 29.4444 | 27.5556 | 29.3222 | 29.3222 | +1.006 (+3.55%) | 6,700,476 |
| 10 Nov 2015 | CNY | 28.2222 | 29.7722 | 28.0722 | 28.3167 | 28.3167 | -0.033 (-0.12%) | 5,955,366 |
| 9 Nov 2015 | CNY | 27.8333 | 28.9389 | 26.8889 | 28.35 | 28.35 | +0.161 (+0.57%) | 6,458,839 |
| 6 Nov 2015 | CNY | 27.5056 | 28.4278 | 27.5 | 28.1889 | 28.1889 | +0.672 (+2.44%) | 4,654,769 |
| 5 Nov 2015 | CNY | 27.7111 | 28.05 | 26.8333 | 27.5167 | 27.5167 | -0.261 (-0.94%) | 6,156,761 |
| 4 Nov 2015 | CNY | 25.9556 | 27.95 | 25.9556 | 27.7778 | 27.7778 | +1.939 (+7.50%) | 5,570,834 |
| 3 Nov 2015 | CNY | 26.1667 | 26.7778 | 25.3889 | 25.8389 | 25.8389 | -0.517 (-1.96%) | 3,453,057 |
