| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | CNY | 18.85 | 19.09 | 18.255 | 18.995 | 18.995 | +0.16 (+0.85%) | 13,205,392 |
| 23 Dec 2015 | CNY | 18.63 | 19.1 | 18.625 | 18.835 | 18.835 | +0.22 (+1.18%) | 12,246,346 |
| 22 Dec 2015 | CNY | 19 | 19 | 18.44 | 18.615 | 18.615 | -0.385 (-2.03%) | 13,042,942 |
| 21 Dec 2015 | CNY | 18.75 | 19.4 | 18.75 | 19 | 19 | +0.255 (+1.36%) | 17,532,096 |
| 18 Dec 2015 | CNY | 18.3 | 18.9 | 18.3 | 18.745 | 18.745 | +0.325 (+1.76%) | 21,691,926 |
| 17 Dec 2015 | CNY | 17.605 | 18.885 | 17.6 | 18.42 | 18.42 | +0.955 (+5.47%) | 19,436,334 |
| 16 Dec 2015 | CNY | 17.525 | 17.665 | 17.25 | 17.465 | 17.465 | -0.035 (-0.20%) | 13,277,580 |
| 15 Dec 2015 | CNY | 16.72 | 17.75 | 16.72 | 17.5 | 17.5 | +0.745 (+4.45%) | 22,841,698 |
| 14 Dec 2015 | CNY | 16.5 | 16.84 | 16.375 | 16.755 | 16.755 | +0.085 (+0.51%) | 10,680,118 |
| 11 Dec 2015 | CNY | 16.85 | 16.86 | 16.505 | 16.67 | 16.67 | -0.22 (-1.30%) | 9,174,552 |
| 10 Dec 2015 | CNY | 16.42 | 17.1 | 16.25 | 16.89 | 16.89 | +0.465 (+2.83%) | 17,893,992 |
| 9 Dec 2015 | CNY | 16.445 | 16.79 | 16.38 | 16.425 | 16.425 | -0.64 (-3.75%) | 16,066,422 |
| 8 Dec 2015 | CNY | 15.51 | 17.45 | 15.51 | 17.065 | 17.065 | -0.065 (-0.38%) | 33,303,630 |
| 7 Dec 2015 | CNY | 17 | 17.42 | 16.705 | 17.13 | 17.13 | +0.03 (+0.18%) | 9,384,148 |
| 4 Dec 2015 | CNY | 17.735 | 17.75 | 16.91 | 17.1 | 17.1 | -0.585 (-3.31%) | 9,648,646 |
| 3 Dec 2015 | CNY | 17.095 | 17.75 | 17.095 | 17.685 | 17.685 | +0.595 (+3.48%) | 5,806,334 |
| 2 Dec 2015 | CNY | 17.29 | 17.29 | 16.25 | 17.09 | 17.09 | -0.1 (-0.58%) | 6,154,346 |
| 1 Dec 2015 | CNY | 17.31 | 17.745 | 16.95 | 17.19 | 17.19 | -0.305 (-1.74%) | 8,339,638 |
| 30 Nov 2015 | CNY | 18.15 | 18.35 | 16.5 | 17.495 | 17.495 | -0.5 (-2.78%) | 12,375,570 |
| 27 Nov 2015 | CNY | 19.735 | 19.74 | 17.99 | 17.995 | 17.995 | -1.995 (-9.98%) | 19,836,792 |
| 26 Nov 2015 | CNY | 20.7 | 20.725 | 19.75 | 19.99 | 19.99 | -0.69 (-3.34%) | 16,766,462 |
| 25 Nov 2015 | CNY | 19.16 | 20.8 | 19.045 | 20.68 | 20.68 | +1.685 (+8.87%) | 26,854,432 |
| 24 Nov 2015 | CNY | 18.58 | 19 | 18.17 | 18.995 | 18.995 | +0.355 (+1.90%) | 7,822,646 |
| 23 Nov 2015 | CNY | 18.73 | 19.18 | 18.545 | 18.64 | 18.64 | -0.085 (-0.45%) | 8,635,048 |
| 20 Nov 2015 | CNY | 18.56 | 18.74 | 18.4 | 18.725 | 18.725 | +0.26 (+1.41%) | 8,034,010 |
| 19 Nov 2015 | CNY | 18.075 | 18.485 | 18.05 | 18.465 | 18.465 | +0.405 (+2.24%) | 5,935,536 |
| 18 Nov 2015 | CNY | 18.49 | 18.685 | 18.04 | 18.06 | 18.06 | -0.535 (-2.88%) | 5,529,136 |
| 17 Nov 2015 | CNY | 18.9 | 19.14 | 18.195 | 18.595 | 18.595 | -0.115 (-0.61%) | 11,853,734 |
| 16 Nov 2015 | CNY | 18.2 | 18.74 | 18.01 | 18.71 | 18.71 | -0.13 (-0.69%) | 9,818,802 |
| 13 Nov 2015 | CNY | 19.85 | 20.09 | 18.75 | 18.84 | 18.84 | -1.53 (-7.51%) | 14,740,084 |
