| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 46.98 | 47.34 | 46.28 | 47.18 | 47.18 | +0.28 (+0.60%) | 17,245,104 |
| 21 Dec 2015 | CNY | 47.3 | 47.3 | 46.01 | 46.9 | 46.9 | -1.38 (-2.86%) | 27,244,806 |
| 18 Dec 2015 | CNY | 49.48 | 51.2 | 48 | 48.28 | 48.28 | -1.75 (-3.50%) | 31,535,879 |
| 17 Dec 2015 | CNY | 49.55 | 50.7 | 48.8 | 50.03 | 50.03 | +1.1 (+2.25%) | 32,033,266 |
| 16 Dec 2015 | CNY | 50 | 50.49 | 48.7 | 48.93 | 48.93 | -1.17 (-2.34%) | 28,653,246 |
| 15 Dec 2015 | CNY | 47.85 | 51.88 | 47.55 | 50.1 | 50.1 | +2.58 (+5.43%) | 41,059,591 |
| 14 Dec 2015 | CNY | 46.3 | 47.68 | 45.01 | 47.52 | 47.52 | +0.52 (+1.11%) | 24,975,465 |
| 11 Dec 2015 | CNY | 47.15 | 48.85 | 46.78 | 47 | 47 | -0.54 (-1.14%) | 24,671,656 |
| 10 Dec 2015 | CNY | 48.5 | 49.55 | 47.05 | 47.54 | 47.54 | -1.51 (-3.08%) | 34,619,383 |
| 9 Dec 2015 | CNY | 51.2 | 51.88 | 47.5 | 49.05 | 49.05 | -3.1 (-5.94%) | 44,537,068 |
| 8 Dec 2015 | CNY | 50.8 | 53.48 | 49.98 | 52.15 | 52.15 | +0.43 (+0.83%) | 42,608,861 |
| 7 Dec 2015 | CNY | 51.4 | 53.45 | 51.02 | 51.72 | 51.72 | +0.22 (+0.43%) | 32,835,734 |
| 4 Dec 2015 | CNY | 53.4 | 53.5 | 50.5 | 51.5 | 51.5 | -1.7 (-3.20%) | 40,165,804 |
| 3 Dec 2015 | CNY | 52.33 | 55.19 | 52 | 53.2 | 53.2 | +1.65 (+3.20%) | 36,555,883 |
| 2 Dec 2015 | CNY | 54.66 | 55.99 | 51.53 | 51.55 | 51.55 | -5.71 (-9.97%) | 46,674,300 |
| 1 Dec 2015 | CNY | 61 | 61.58 | 54.01 | 57.26 | 57.26 | -2.64 (-4.41%) | 75,133,251 |
| 30 Nov 2015 | CNY | 56.03 | 59.9 | 54.45 | 59.9 | 59.9 | +5.45 (+10.01%) | 75,682,748 |
| 27 Nov 2015 | CNY | 58.11 | 60.18 | 54.45 | 54.45 | 54.45 | -6.05 (-10%) | 66,473,384 |
| 26 Nov 2015 | CNY | 60.97 | 64.38 | 57 | 60.5 | 60.5 | +1.97 (+3.37%) | 90,681,442 |
| 25 Nov 2015 | CNY | 54 | 58.53 | 53 | 58.53 | 58.53 | +5.32 (+10.00%) | 43,083,829 |
| 24 Nov 2015 | CNY | 47.67 | 53.21 | 47.67 | 53.21 | 53.21 | +4.84 (+10.01%) | 51,968,852 |
| 23 Nov 2015 | CNY | 55.55 | 56.46 | 47.64 | 48.37 | 48.37 | -4.54 (-8.58%) | 84,834,436 |
| 20 Nov 2015 | CNY | 51.88 | 52.91 | 50.88 | 52.91 | 52.91 | +4.81 (+10%) | 58,808,304 |
| 19 Nov 2015 | CNY | 44.88 | 48.1 | 44.1 | 48.1 | 48.1 | +4.37 (+9.99%) | 72,346,997 |
| 18 Nov 2015 | CNY | 39.76 | 43.73 | 39.76 | 43.73 | 43.73 | +3.98 (+10.01%) | 70,360,040 |
| 17 Nov 2015 | CNY | 41 | 42.09 | 39 | 39.75 | 39.75 | +0.37 (+0.94%) | 40,836,082 |
| 16 Nov 2015 | CNY | 35.61 | 39.9 | 35.61 | 39.38 | 39.38 | +1.86 (+4.96%) | 37,200,773 |
| 13 Nov 2015 | CNY | 39.71 | 40.75 | 37.49 | 37.52 | 37.52 | -3.98 (-9.59%) | 57,901,004 |
| 12 Nov 2015 | CNY | 41.99 | 45.3 | 39.77 | 41.5 | 41.5 | +0.16 (+0.39%) | 85,763,684 |
| 11 Nov 2015 | CNY | 37.43 | 41.34 | 36.18 | 41.34 | 41.34 | +31.704 (+329.00%) | 87,946,782 |
| 11 Nov 2015 |
|
|||||||
