| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2015 | CNY | 24.3031 | 26.5625 | 24.1281 | 25.9469 | 25.9469 | +1.597 (+6.56%) | 4,358,400 |
| 25 Dec 2015 | CNY | 24.625 | 24.9906 | 24.1219 | 24.35 | 24.35 | -0.306 (-1.24%) | 1,599,040 |
| 24 Dec 2015 | CNY | 24.2813 | 24.6563 | 23.4375 | 24.6563 | 24.6563 | +0.647 (+2.69%) | 2,450,048 |
| 23 Dec 2015 | CNY | 23.9781 | 24.9031 | 23.9313 | 24.0094 | 24.0094 | -0.147 (-0.61%) | 1,981,699 |
| 22 Dec 2015 | CNY | 23.1094 | 24.625 | 22.9844 | 24.1563 | 24.1563 | +1.084 (+4.70%) | 2,532,137 |
| 21 Dec 2015 | CNY | 23.3438 | 23.5938 | 22.675 | 23.0719 | 23.0719 | -0.309 (-1.32%) | 1,984,896 |
| 18 Dec 2015 | CNY | 24.125 | 24.525 | 22.9375 | 23.3813 | 23.3813 | -0.975 (-4.00%) | 2,656,352 |
| 17 Dec 2015 | CNY | 23.7344 | 24.9844 | 23.7344 | 24.3563 | 24.3563 | +0.481 (+2.02%) | 2,657,737 |
| 16 Dec 2015 | CNY | 22.5625 | 24.4063 | 22.5625 | 23.875 | 23.875 | +1.038 (+4.54%) | 3,548,771 |
| 15 Dec 2015 | CNY | 22.1563 | 23.0469 | 21.8781 | 22.8375 | 22.8375 | +0.65 (+2.93%) | 2,719,568 |
| 14 Dec 2015 | CNY | 20.8094 | 22.3375 | 20.3438 | 22.1875 | 22.1875 | +1.094 (+5.18%) | 3,232,489 |
| 11 Dec 2015 | CNY | 21.2031 | 21.2438 | 20.9406 | 21.0938 | 21.0938 | -0.172 (-0.81%) | 1,118,790 |
| 10 Dec 2015 | CNY | 21.0313 | 21.55 | 20.975 | 21.2656 | 21.2656 | -0.016 (-0.07%) | 1,478,080 |
| 9 Dec 2015 | CNY | 22 | 22.0313 | 20.9375 | 21.2813 | 21.2813 | -0.656 (-2.99%) | 2,820,630 |
| 8 Dec 2015 | CNY | 22.8125 | 22.875 | 21.9031 | 21.9375 | 21.9375 | -0.838 (-3.68%) | 2,421,244 |
| 7 Dec 2015 | CNY | 22.1813 | 23.0313 | 21.8875 | 22.775 | 22.775 | +0.931 (+4.26%) | 2,667,404 |
| 4 Dec 2015 | CNY | 21.875 | 22.4906 | 21.5625 | 21.8438 | 21.8438 | -0.131 (-0.60%) | 2,287,964 |
| 3 Dec 2015 | CNY | 21.2531 | 22.1813 | 21.2531 | 21.975 | 21.975 | +0.434 (+2.02%) | 2,230,880 |
| 2 Dec 2015 | CNY | 21.875 | 21.875 | 20 | 21.5406 | 21.5406 | -0.009 (-0.04%) | 4,693,065 |
| 1 Dec 2015 | CNY | 24.0875 | 24.4813 | 21.2875 | 21.55 | 21.55 | -2.103 (-8.89%) | 7,763,068 |
| 30 Nov 2015 | CNY | 23.4375 | 24.3438 | 21.375 | 23.6531 | 23.6531 | -0.097 (-0.41%) | 6,766,896 |
| 27 Nov 2015 | CNY | 26.25 | 26.5563 | 23.5688 | 23.75 | 23.75 | -2.438 (-9.31%) | 4,593,574 |
| 26 Nov 2015 | CNY | 25.6219 | 27.4 | 25.3125 | 26.1875 | 26.1875 | +0.522 (+2.03%) | 6,100,124 |
| 25 Nov 2015 | CNY | 25 | 25.875 | 24.5313 | 25.6656 | 25.6656 | +0.697 (+2.79%) | 4,808,201 |
| 24 Nov 2015 | CNY | 24.0563 | 24.9688 | 23.7813 | 24.9688 | 24.9688 | +1.281 (+5.41%) | 4,144,608 |
| 23 Nov 2015 | CNY | 25.1563 | 25.6188 | 23 | 23.6875 | 23.6875 | -1.869 (-7.31%) | 3,746,566 |
| 20 Nov 2015 | CNY | 25.1875 | 26.0625 | 24.5344 | 25.5563 | 25.5563 | +0.369 (+1.46%) | 4,832,051 |
| 19 Nov 2015 | CNY | 24.2188 | 25.3063 | 23.7531 | 25.1875 | 25.1875 | +0.828 (+3.40%) | 3,985,740 |
| 18 Nov 2015 | CNY | 25.9188 | 25.9375 | 23.9375 | 24.3594 | 24.3594 | -1.1 (-4.32%) | 2,654,496 |
| 17 Nov 2015 | CNY | 25.8438 | 25.9313 | 25.0406 | 25.4594 | 25.4594 | +0.147 (+0.58%) | 3,160,332 |
