| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 31.1765 | 32.3118 | 30.9735 | 31.4912 | 31.4912 | +0.762 (+2.48%) | 2,338,438 |
| 15 Dec 2015 | CNY | 30.8765 | 31.3235 | 30.6177 | 30.7294 | 30.7294 | -0.153 (-0.50%) | 1,381,161 |
| 14 Dec 2015 | CNY | 29.4118 | 31.0824 | 29.1324 | 30.8824 | 30.8824 | +0.676 (+2.24%) | 2,176,357 |
| 11 Dec 2015 | CNY | 30.6882 | 31.2647 | 30 | 30.2059 | 30.2059 | -0.673 (-2.18%) | 1,945,293 |
| 10 Dec 2015 | CNY | 31.7353 | 31.9059 | 30.6147 | 30.8794 | 30.8794 | -0.885 (-2.79%) | 2,650,378 |
| 9 Dec 2015 | CNY | 32.9412 | 33.4412 | 30.8324 | 31.7647 | 31.7647 | -1.753 (-5.23%) | 3,674,825 |
| 8 Dec 2015 | CNY | 32.7941 | 33.9677 | 32.4118 | 33.5177 | 33.5177 | +0.871 (+2.67%) | 2,932,676 |
| 7 Dec 2015 | CNY | 32.7706 | 33.3971 | 31.8 | 32.6471 | 32.6471 | -0.179 (-0.55%) | 2,334,375 |
| 4 Dec 2015 | CNY | 33.2353 | 34.4794 | 32.3529 | 32.8265 | 32.8265 | -0.773 (-2.30%) | 3,292,645 |
| 3 Dec 2015 | CNY | 32.0588 | 33.9353 | 32.0588 | 33.6 | 33.6 | +1.012 (+3.10%) | 2,565,799 |
| 2 Dec 2015 | CNY | 33.9412 | 33.9412 | 30.5882 | 32.5882 | 32.5882 | -1.362 (-4.01%) | 4,146,340 |
| 1 Dec 2015 | CNY | 37.0294 | 37.6177 | 33.8559 | 33.95 | 33.95 | -3.668 (-9.75%) | 8,333,964 |
| 30 Nov 2015 | CNY | 34.7059 | 38.0677 | 34.0588 | 37.6177 | 37.6177 | +2.853 (+8.21%) | 6,587,438 |
| 27 Nov 2015 | CNY | 35.2941 | 37.3529 | 34.2647 | 34.7647 | 34.7647 | -0.544 (-1.54%) | 7,439,934 |
| 26 Nov 2015 | CNY | 34.6794 | 37.0235 | 33.5677 | 35.3088 | 35.3088 | +0.665 (+1.92%) | 5,595,325 |
| 25 Nov 2015 | CNY | 33.4912 | 35.2324 | 32.5029 | 34.6441 | 34.6441 | +1.188 (+3.55%) | 6,571,193 |
| 24 Nov 2015 | CNY | 30.8824 | 33.4559 | 30.2941 | 33.4559 | 33.4559 | +3.041 (+10.00%) | 5,593,119 |
| 23 Nov 2015 | CNY | 32.0588 | 32.5 | 30.2794 | 30.4147 | 30.4147 | -2.232 (-6.84%) | 4,886,388 |
| 20 Nov 2015 | CNY | 32.9471 | 34.5588 | 31.5294 | 32.6471 | 32.6471 | -0.55 (-1.66%) | 6,740,289 |
| 19 Nov 2015 | CNY | 31.1765 | 33.2147 | 30.9353 | 33.1971 | 33.1971 | +3.003 (+9.95%) | 6,605,669 |
| 18 Nov 2015 | CNY | 31.7647 | 32.2912 | 29.3529 | 30.1941 | 30.1941 | -1.685 (-5.29%) | 5,858,995 |
| 17 Nov 2015 | CNY | 33.9353 | 34.3677 | 31.8471 | 31.8794 | 31.8794 | -2.259 (-6.62%) | 8,046,331 |
| 16 Nov 2015 | CNY | 32.6471 | 35.8824 | 32.6471 | 34.1382 | 34.1382 | +1.329 (+4.05%) | 8,625,534 |
| 13 Nov 2015 | CNY | 35.2941 | 37.0588 | 30.8853 | 32.8088 | 32.8088 | -1.344 (-3.94%) | 13,142,380 |
| 12 Nov 2015 | CNY | 34.1529 | 34.1529 | 34.1529 | 34.1529 | 34.1529 | +3.106 (+10.00%) | 1,062,115 |
| 11 Nov 2015 | CNY | 28.0735 | 31.0471 | 28.0294 | 31.0471 | 31.0471 | +2.824 (+10.00%) | 3,316,948 |
| 10 Nov 2015 | CNY | 28.1147 | 28.6706 | 27.0765 | 28.2235 | 28.2235 | -0.368 (-1.29%) | 5,418,699 |
| 9 Nov 2015 | CNY | 28.7059 | 29.3824 | 26.7647 | 28.5912 | 28.5912 | +0.812 (+2.92%) | 5,214,308 |
| 6 Nov 2015 | CNY | 26.4677 | 27.8471 | 26.3559 | 27.7794 | 27.7794 | +1.25 (+4.71%) | 4,991,822 |
| 5 Nov 2015 | CNY | 26.1765 | 28.0882 | 25.8912 | 26.5294 | 26.5294 | +0.294 (+1.12%) | 6,792,849 |
