| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | CNY | 22.8205 | 23.6821 | 21.1539 | 21.4872 | 21.4872 | -1.767 (-7.60%) | 7,410,413 |
| 8 Dec 2015 | CNY | 22.9231 | 23.9718 | 22.6026 | 23.2539 | 23.2539 | +0.1 (+0.43%) | 5,538,604 |
| 7 Dec 2015 | CNY | 23.3385 | 23.7564 | 22.3359 | 23.1539 | 23.1539 | -0.231 (-0.99%) | 4,388,319 |
| 4 Dec 2015 | CNY | 23.3077 | 23.6667 | 22.2769 | 23.3846 | 23.3846 | +0.221 (+0.95%) | 6,922,823 |
| 3 Dec 2015 | CNY | 22.1821 | 23.359 | 22.1513 | 23.1641 | 23.1641 | +1.108 (+5.02%) | 4,394,679 |
| 2 Dec 2015 | CNY | 22.8359 | 22.9154 | 21.2949 | 22.0564 | 22.0564 | -1.292 (-5.53%) | 4,929,163 |
| 1 Dec 2015 | CNY | 24.2308 | 25.5333 | 22.1154 | 23.3487 | 23.3487 | -1.164 (-4.75%) | 9,723,304 |
| 30 Nov 2015 | CNY | 22.5641 | 24.5128 | 21.8513 | 24.5128 | 24.5128 | +2.228 (+10.00%) | 9,468,053 |
| 27 Nov 2015 | CNY | 23.2051 | 23.8872 | 21.8564 | 22.2846 | 22.2846 | -0.944 (-4.06%) | 7,793,412 |
| 26 Nov 2015 | CNY | 23.3615 | 24.3795 | 22.9077 | 23.2282 | 23.2282 | -0.105 (-0.45%) | 7,412,090 |
| 25 Nov 2015 | CNY | 23.4641 | 23.7128 | 22.6077 | 23.3333 | 23.3333 | +0.246 (+1.07%) | 8,048,995 |
| 24 Nov 2015 | CNY | 21.2128 | 23.0872 | 20.9103 | 23.0872 | 23.0872 | +2.1 (+10.01%) | 8,718,317 |
| 23 Nov 2015 | CNY | 21.2821 | 22.1282 | 20.9282 | 20.9872 | 20.9872 | -0.982 (-4.47%) | 4,954,942 |
| 20 Nov 2015 | CNY | 22.0795 | 22.4744 | 21.3333 | 21.9692 | 21.9692 | -0.082 (-0.37%) | 6,677,408 |
| 19 Nov 2015 | CNY | 20.8205 | 22.1667 | 20.5128 | 22.0513 | 22.0513 | +1.333 (+6.44%) | 6,242,047 |
| 18 Nov 2015 | CNY | 21.0051 | 21.5 | 20.3872 | 20.718 | 20.718 | -0.205 (-0.98%) | 6,402,259 |
| 17 Nov 2015 | CNY | 22.7949 | 23.1872 | 20.9231 | 20.9231 | 20.9231 | -1.7 (-7.51%) | 7,978,253 |
| 16 Nov 2015 | CNY | 21.2821 | 23 | 21.2308 | 22.6231 | 22.6231 | -0.223 (-0.98%) | 7,956,873 |
| 13 Nov 2015 | CNY | 24.6154 | 25.3769 | 22.8462 | 22.8462 | 22.8462 | -2.538 (-10.00%) | 12,476,318 |
| 12 Nov 2015 | CNY | 24.0513 | 26.3641 | 23.6667 | 25.3846 | 25.3846 | +1.338 (+5.57%) | 12,021,083 |
| 11 Nov 2015 | CNY | 21.7949 | 24.0462 | 21.6154 | 24.0462 | 24.0462 | +2.187 (+10.01%) | 10,396,386 |
| 10 Nov 2015 | CNY | 21.5385 | 22.3 | 21.1051 | 21.859 | 21.859 | -0.167 (-0.76%) | 8,025,954 |
| 9 Nov 2015 | CNY | 20.6923 | 22.4333 | 20.3205 | 22.0256 | 22.0256 | +1.008 (+4.79%) | 11,224,270 |
| 6 Nov 2015 | CNY | 19.7436 | 21.0256 | 19.6205 | 21.018 | 21.018 | +1.203 (+6.07%) | 9,531,869 |
| 5 Nov 2015 | CNY | 19.6923 | 20.641 | 19.2308 | 19.8154 | 19.8154 | -0.049 (-0.25%) | 9,807,127 |
| 4 Nov 2015 | CNY | 19.1564 | 19.8718 | 18.7436 | 19.8641 | 19.8641 | +0.877 (+4.62%) | 10,389,904 |
| 3 Nov 2015 | CNY | 18.4615 | 19.3539 | 18.1359 | 18.9872 | 18.9872 | +0.546 (+2.96%) | 10,430,850 |
| 2 Nov 2015 | CNY | 17.4769 | 19.4333 | 17.2231 | 18.441 | 18.441 | +0.569 (+3.18%) | 10,032,153 |
| 30 Oct 2015 | CNY | 17.0641 | 18.6564 | 16.7641 | 17.8718 | 17.8718 | +0.692 (+4.03%) | 8,969,337 |
| 29 Oct 2015 | CNY | 16.8231 | 17.3333 | 16.7359 | 17.1795 | 17.1795 | +0.497 (+2.98%) | 6,172,647 |
