| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2016 | CNY | 19.5 | 19.925 | 19.0025 | 19.8575 | 19.8575 | +0.502 (+2.60%) | 6,231,768 |
| 5 Jan 2016 | CNY | 17.625 | 19.825 | 17.625 | 19.355 | 19.355 | -0.022 (-0.12%) | 9,887,564 |
| 4 Jan 2016 | CNY | 21.4725 | 21.475 | 19.3775 | 19.3775 | 19.3775 | -2.152 (-10.00%) | 5,808,600 |
| 31 Dec 2015 | CNY | 22.7425 | 22.85 | 21.43 | 21.53 | 21.53 | -1.188 (-5.23%) | 9,128,008 |
| 30 Dec 2015 | CNY | 23.225 | 23.35 | 22.625 | 22.7175 | 22.7175 | -0.512 (-2.21%) | 8,742,588 |
| 29 Dec 2015 | CNY | 22.895 | 23.745 | 22.895 | 23.23 | 23.23 | +0.23 (+1%) | 10,346,436 |
| 28 Dec 2015 | CNY | 23.375 | 23.675 | 22.1225 | 23 | 23 | -0.67 (-2.83%) | 12,012,256 |
| 25 Dec 2015 | CNY | 23.7125 | 24.15 | 23.075 | 23.67 | 23.67 | -0.02 (-0.08%) | 9,542,148 |
| 24 Dec 2015 | CNY | 23.1375 | 23.875 | 22.8 | 23.69 | 23.69 | +0.49 (+2.11%) | 9,498,676 |
| 23 Dec 2015 | CNY | 23.375 | 24.095 | 23.05 | 23.2 | 23.2 | -0.3 (-1.28%) | 10,340,448 |
| 22 Dec 2015 | CNY | 23.25 | 23.525 | 22.9275 | 23.5 | 23.5 | +0.212 (+0.91%) | 9,031,320 |
| 21 Dec 2015 | CNY | 21.875 | 23.3 | 21.545 | 23.2875 | 23.2875 | +1.163 (+5.25%) | 11,539,608 |
| 18 Dec 2015 | CNY | 22.71 | 22.875 | 22 | 22.125 | 22.125 | -0.698 (-3.06%) | 7,275,900 |
| 17 Dec 2015 | CNY | 22.1225 | 22.93 | 22.1225 | 22.8225 | 22.8225 | +0.695 (+3.14%) | 8,639,300 |
| 16 Dec 2015 | CNY | 21.25 | 22.47 | 21.25 | 22.1275 | 22.1275 | +1.052 (+4.99%) | 9,914,504 |
| 15 Dec 2015 | CNY | 21.225 | 21.7425 | 21 | 21.075 | 21.075 | -0.263 (-1.23%) | 6,431,668 |
| 14 Dec 2015 | CNY | 20.375 | 21.375 | 20.2775 | 21.3375 | 21.3375 | +0.338 (+1.61%) | 7,568,016 |
| 11 Dec 2015 | CNY | 22.375 | 22.375 | 21 | 21 | 21 | -1.5 (-6.67%) | 12,529,556 |
| 10 Dec 2015 | CNY | 23.625 | 24.1225 | 22.5 | 22.5 | 22.5 | -1.337 (-5.61%) | 12,425,312 |
| 9 Dec 2015 | CNY | 23.225 | 24.3725 | 22.575 | 23.8375 | 23.8375 | +0.212 (+0.90%) | 17,313,772 |
| 8 Dec 2015 | CNY | 23.2225 | 23.795 | 22.3075 | 23.625 | 23.625 | +0.128 (+0.54%) | 14,202,616 |
| 7 Dec 2015 | CNY | 23.3 | 24.045 | 22.9425 | 23.4975 | 23.4975 | +0.497 (+2.16%) | 15,404,756 |
| 4 Dec 2015 | CNY | 23.05 | 23.6175 | 22.375 | 23 | 23 | -0.38 (-1.63%) | 17,743,828 |
| 3 Dec 2015 | CNY | 21.3625 | 23.38 | 21.3625 | 23.38 | 23.38 | +2.125 (+10.00%) | 22,503,544 |
| 2 Dec 2015 | CNY | 22.075 | 22.505 | 20.2775 | 21.255 | 21.255 | -1.275 (-5.66%) | 12,957,316 |
| 1 Dec 2015 | CNY | 22.475 | 24.2225 | 21.425 | 22.53 | 22.53 | +0.102 (+0.46%) | 19,804,368 |
| 30 Nov 2015 | CNY | 21 | 22.6925 | 20.25 | 22.4275 | 22.4275 | +1.545 (+7.40%) | 15,656,700 |
| 27 Nov 2015 | CNY | 21.75 | 22.7475 | 20.25 | 20.8825 | 20.8825 | -1.208 (-5.47%) | 15,916,392 |
| 26 Nov 2015 | CNY | 22.72 | 23.4975 | 21.7475 | 22.09 | 22.09 | -0.305 (-1.36%) | 15,803,032 |
| 25 Nov 2015 | CNY | 22.405 | 22.575 | 21.9125 | 22.395 | 22.395 | -0.01 (-0.04%) | 15,378,992 |
