| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | CNY | 23.7081 | 24.8679 | 23.2742 | 24.6055 | 24.6055 | +1.205 (+5.15%) | 7,794,759 |
| 2 Dec 2015 | CNY | 24.0631 | 24.5049 | 22.6548 | 23.4004 | 23.4004 | -1.771 (-7.04%) | 10,245,146 |
| 1 Dec 2015 | CNY | 27.3452 | 27.7692 | 25.1716 | 25.1716 | 25.1716 | -2.797 (-10.00%) | 9,858,047 |
| 30 Nov 2015 | CNY | 25.7002 | 28.2189 | 24.8777 | 27.9684 | 27.9684 | +2.316 (+9.03%) | 15,828,316 |
| 27 Nov 2015 | CNY | 26.146 | 27.4142 | 24.4694 | 25.6529 | 25.6529 | -0.481 (-1.84%) | 11,211,220 |
| 26 Nov 2015 | CNY | 25.3452 | 28.2051 | 24.9132 | 26.1341 | 26.1341 | +0.481 (+1.88%) | 12,779,984 |
| 25 Nov 2015 | CNY | 25.0493 | 26.9389 | 24.1617 | 25.6529 | 25.6529 | +1.089 (+4.43%) | 12,273,415 |
| 24 Nov 2015 | CNY | 22.0671 | 24.5641 | 21.9369 | 24.5641 | 24.5641 | +2.233 (+10.00%) | 9,206,141 |
| 23 Nov 2015 | CNY | 22.1617 | 24.0611 | 21.9862 | 22.3314 | 22.3314 | -0.215 (-0.95%) | 7,354,825 |
| 20 Nov 2015 | CNY | 22.288 | 23.5897 | 21.3018 | 22.5464 | 22.5464 | +0.74 (+3.39%) | 8,689,503 |
| 19 Nov 2015 | CNY | 20.2189 | 21.8067 | 19.854 | 21.8067 | 21.8067 | +1.982 (+10.00%) | 8,015,771 |
| 18 Nov 2015 | CNY | 20.9073 | 20.9073 | 19.5266 | 19.8245 | 19.8245 | -1.083 (-5.18%) | 8,358,974 |
| 17 Nov 2015 | CNY | 22.288 | 22.86 | 20.2821 | 20.9073 | 20.9073 | -1.381 (-6.19%) | 10,115,151 |
| 16 Nov 2015 | CNY | 21.2584 | 22.9783 | 20.716 | 22.288 | 22.288 | +0.061 (+0.28%) | 9,770,341 |
| 13 Nov 2015 | CNY | 24.8521 | 25.2899 | 22.2268 | 22.2268 | 22.2268 | -2.47 (-10.00%) | 17,976,070 |
| 12 Nov 2015 | CNY | 23.5109 | 24.6963 | 23.4714 | 24.6963 | 24.6963 | +2.245 (+10.00%) | 5,583,114 |
| 11 Nov 2015 | CNY | 20.1243 | 22.4517 | 20.1243 | 22.4517 | 22.4517 | +2.041 (+10.00%) | 6,508,754 |
| 10 Nov 2015 | CNY | 20.361 | 20.858 | 20.0217 | 20.4103 | 20.4103 | -0.298 (-1.44%) | 8,083,628 |
| 9 Nov 2015 | CNY | 19.5266 | 21.0888 | 19.1124 | 20.7081 | 20.7081 | +0.982 (+4.98%) | 9,570,588 |
| 6 Nov 2015 | CNY | 19.1322 | 19.8146 | 18.9349 | 19.7258 | 19.7258 | +0.724 (+3.81%) | 8,336,550 |
| 5 Nov 2015 | CNY | 19.1322 | 20.1144 | 18.7594 | 19.002 | 19.002 | -0.306 (-1.58%) | 8,280,496 |
| 4 Nov 2015 | CNY | 18.3038 | 19.4813 | 18.1065 | 19.3077 | 19.3077 | +0.807 (+4.36%) | 9,751,425 |
| 3 Nov 2015 | CNY | 17.9487 | 18.8245 | 17.7041 | 18.501 | 18.501 | +0.375 (+2.07%) | 9,069,890 |
| 2 Nov 2015 | CNY | 16.9625 | 19.6509 | 16.8659 | 18.1262 | 18.1262 | +0.258 (+1.45%) | 14,574,936 |
| 30 Oct 2015 | CNY | 16.3491 | 17.8679 | 16 | 17.8679 | 17.8679 | +1.625 (+10.01%) | 9,095,336 |
| 29 Oct 2015 | CNY | 15.858 | 16.2682 | 15.4142 | 16.2426 | 16.2426 | +0.483 (+3.07%) | 6,738,344 |
| 28 Oct 2015 | CNY | 15.718 | 16.357 | 15.6036 | 15.7594 | 15.7594 | -0.173 (-1.09%) | 8,444,485 |
| 27 Oct 2015 | CNY | 15.3846 | 16.3254 | 14.5562 | 15.9329 | 15.9329 | +0.489 (+3.17%) | 7,680,091 |
| 26 Oct 2015 | CNY | 15.5819 | 15.8343 | 15.144 | 15.4438 | 15.4438 | -0.316 (-2.00%) | 8,624,369 |
| 23 Oct 2015 | CNY | 15.3432 | 16.0651 | 15.2189 | 15.7594 | 15.7594 | +0.696 (+4.62%) | 12,460,204 |
