| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | CNY | 25.5833 | 25.5958 | 24.7292 | 25.4 | 25.4 | -0.325 (-1.26%) | 2,487,492 |
| 23 Dec 2015 | CNY | 25.5625 | 26.3667 | 25.05 | 25.725 | 25.725 | +0.075 (+0.29%) | 4,639,142 |
| 22 Dec 2015 | CNY | 25.8292 | 25.8333 | 25.25 | 25.65 | 25.65 | +0.167 (+0.65%) | 2,423,760 |
| 21 Dec 2015 | CNY | 26 | 26 | 25.0833 | 25.4833 | 25.4833 | -0.629 (-2.41%) | 4,303,881 |
| 18 Dec 2015 | CNY | 25.8917 | 27.6583 | 25.8333 | 26.1125 | 26.1125 | +0.233 (+0.90%) | 7,018,082 |
| 17 Dec 2015 | CNY | 24.8417 | 26.0417 | 24.6708 | 25.8792 | 25.8792 | +1.246 (+5.06%) | 5,272,236 |
| 16 Dec 2015 | CNY | 24.5917 | 25.0208 | 24.4417 | 24.6333 | 24.6333 | +0.042 (+0.17%) | 3,494,772 |
| 15 Dec 2015 | CNY | 24.1333 | 25.1833 | 24.125 | 24.5917 | 24.5917 | +0.429 (+1.78%) | 4,810,372 |
| 14 Dec 2015 | CNY | 22.9917 | 24.1625 | 22.5 | 24.1625 | 24.1625 | +0.796 (+3.41%) | 3,360,676 |
| 11 Dec 2015 | CNY | 23.1375 | 23.9125 | 23.05 | 23.3667 | 23.3667 | +0.108 (+0.47%) | 2,866,896 |
| 10 Dec 2015 | CNY | 23.3375 | 23.7042 | 23.0875 | 23.2583 | 23.2583 | -0.013 (-0.05%) | 3,458,755 |
| 9 Dec 2015 | CNY | 24.1458 | 24.5 | 23.0625 | 23.2708 | 23.2708 | -1.104 (-4.53%) | 3,979,531 |
| 8 Dec 2015 | CNY | 25.0042 | 25.1417 | 24.1667 | 24.375 | 24.375 | -1.038 (-4.08%) | 4,623,453 |
| 7 Dec 2015 | CNY | 24.7708 | 25.6208 | 24.3333 | 25.4125 | 25.4125 | +0.821 (+3.34%) | 4,735,939 |
| 4 Dec 2015 | CNY | 24.8083 | 25.4167 | 24.2417 | 24.5917 | 24.5917 | -0.221 (-0.89%) | 5,481,984 |
| 3 Dec 2015 | CNY | 23.4583 | 24.9708 | 23.3333 | 24.8125 | 24.8125 | +1.562 (+6.72%) | 5,559,744 |
| 2 Dec 2015 | CNY | 23.9292 | 24.2917 | 22.0833 | 23.25 | 23.25 | -1.133 (-4.65%) | 5,507,095 |
| 1 Dec 2015 | CNY | 25.1625 | 26.1625 | 23.3375 | 24.3833 | 24.3833 | -1.033 (-4.07%) | 7,880,848 |
| 30 Nov 2015 | CNY | 24.6667 | 26.3458 | 23.1875 | 25.4167 | 25.4167 | +0.475 (+1.90%) | 8,061,240 |
| 27 Nov 2015 | CNY | 26.6958 | 27.7083 | 24.5833 | 24.9417 | 24.9417 | -2.221 (-8.18%) | 6,849,072 |
| 26 Nov 2015 | CNY | 27.1167 | 28.6625 | 26.8792 | 27.1625 | 27.1625 | -0.292 (-1.06%) | 7,910,565 |
| 25 Nov 2015 | CNY | 28.3167 | 28.375 | 27.0833 | 27.4542 | 27.4542 | -0.417 (-1.49%) | 8,083,728 |
| 24 Nov 2015 | CNY | 25.4167 | 27.8708 | 25.2958 | 27.8708 | 27.8708 | +2.533 (+10.00%) | 8,110,992 |
| 23 Nov 2015 | CNY | 26.5417 | 26.625 | 25.2708 | 25.3375 | 25.3375 | -1.35 (-5.06%) | 5,532,796 |
| 20 Nov 2015 | CNY | 26.7208 | 27.4708 | 25.8333 | 26.6875 | 26.6875 | -0.375 (-1.39%) | 8,023,768 |
| 19 Nov 2015 | CNY | 25.4583 | 27.0625 | 25.2583 | 27.0625 | 27.0625 | +1.833 (+7.27%) | 7,765,068 |
| 18 Nov 2015 | CNY | 26.6667 | 27.7083 | 25.0042 | 25.2292 | 25.2292 | -1.562 (-5.83%) | 8,323,591 |
| 17 Nov 2015 | CNY | 28.5833 | 29.1583 | 26.5833 | 26.7917 | 26.7917 | -1.262 (-4.50%) | 9,544,584 |
| 16 Nov 2015 | CNY | 27.375 | 29 | 26.7625 | 28.0542 | 28.0542 | -0.713 (-2.48%) | 9,027,703 |
| 13 Nov 2015 | CNY | 32.0833 | 33.1042 | 28.7667 | 28.7667 | 28.7667 | -3.196 (-10.00%) | 13,903,008 |
