| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2015 | CNY | 26.8819 | 27.494 | 26.1911 | 26.2672 | 26.2672 | -0.599 (-2.23%) | 7,842,871 |
| 17 Dec 2015 | CNY | 26.5299 | 26.9975 | 26.2042 | 26.8662 | 26.8662 | +0.589 (+2.24%) | 8,008,844 |
| 16 Dec 2015 | CNY | 25.9494 | 26.7821 | 25.797 | 26.2777 | 26.2777 | +0.63 (+2.46%) | 7,782,905 |
| 15 Dec 2015 | CNY | 25.022 | 25.9914 | 24.9537 | 25.6473 | 25.6473 | +0.625 (+2.50%) | 6,437,294 |
| 14 Dec 2015 | CNY | 24.2418 | 25.0877 | 23.9056 | 25.022 | 25.022 | +0.591 (+2.42%) | 4,596,835 |
| 11 Dec 2015 | CNY | 24.5098 | 24.9511 | 24.431 | 24.431 | 24.431 | -0.315 (-1.27%) | 4,617,147 |
| 10 Dec 2015 | CNY | 25.3504 | 25.7996 | 24.5886 | 24.7462 | 24.7462 | -1.001 (-3.89%) | 8,326,604 |
| 9 Dec 2015 | CNY | 25.9783 | 26.769 | 25.3504 | 25.7471 | 25.7471 | -0.746 (-2.82%) | 7,618,678 |
| 8 Dec 2015 | CNY | 25.6919 | 26.8951 | 25.2191 | 26.4932 | 26.4932 | +0.88 (+3.44%) | 10,235,221 |
| 7 Dec 2015 | CNY | 25.1665 | 26.4012 | 25.1009 | 25.6131 | 25.6131 | +0.292 (+1.15%) | 7,897,412 |
| 4 Dec 2015 | CNY | 25.7445 | 26.769 | 24.9826 | 25.3215 | 25.3215 | -0.633 (-2.44%) | 9,731,431 |
| 3 Dec 2015 | CNY | 25.2191 | 26.1017 | 25.0089 | 25.9546 | 25.9546 | +1.001 (+4.01%) | 9,889,730 |
| 2 Dec 2015 | CNY | 26.0728 | 26.5326 | 24.2366 | 24.9537 | 24.9537 | -1.976 (-7.34%) | 15,501,188 |
| 1 Dec 2015 | CNY | 27.8198 | 29.5011 | 25.7445 | 26.9292 | 26.9292 | -1.256 (-4.46%) | 15,933,798 |
| 30 Nov 2015 | CNY | 27.3732 | 28.445 | 24.9564 | 28.1849 | 28.1849 | +0.628 (+2.28%) | 16,546,664 |
| 27 Nov 2015 | CNY | 28.9441 | 30.6307 | 26.9266 | 27.5571 | 27.5571 | -1.978 (-6.70%) | 15,355,123 |
| 26 Nov 2015 | CNY | 28.8916 | 30.2051 | 28.1088 | 29.5352 | 29.5352 | +1.169 (+4.12%) | 15,842,686 |
| 25 Nov 2015 | CNY | 28.3347 | 29.0623 | 27.452 | 28.3662 | 28.3662 | -0.397 (-1.38%) | 10,473,129 |
| 24 Nov 2015 | CNY | 27.3154 | 29.1438 | 26.3014 | 28.7629 | 28.7629 | +1.455 (+5.33%) | 14,128,942 |
| 23 Nov 2015 | CNY | 30.2103 | 30.2103 | 27.3075 | 27.3075 | 27.3075 | -3.034 (-10.00%) | 12,669,010 |
| 20 Nov 2015 | CNY | 31.5238 | 31.7865 | 28.8995 | 30.3417 | 30.3417 | +0.289 (+0.96%) | 13,829,169 |
| 19 Nov 2015 | CNY | 27.5834 | 30.0527 | 27.5834 | 30.0527 | 30.0527 | +2.732 (+10.00%) | 12,531,031 |
| 18 Nov 2015 | CNY | 27.3207 | 29.2515 | 26.2672 | 27.3207 | 27.3207 | +0.725 (+2.73%) | 9,187,282 |
| 17 Nov 2015 | CNY | 28.713 | 29.8951 | 26.5326 | 26.5956 | 26.5956 | -1.697 (-6.00%) | 12,714,614 |
| 16 Nov 2015 | CNY | 26.6114 | 28.9494 | 25.4844 | 28.2926 | 28.2926 | +0.021 (+0.07%) | 10,949,070 |
| 13 Nov 2015 | CNY | 30.6044 | 30.8671 | 28.2716 | 28.2716 | 28.2716 | -3.142 (-10.00%) | 13,987,468 |
| 12 Nov 2015 | CNY | 32.0492 | 32.5746 | 29.6219 | 31.4135 | 31.4135 | +0.415 (+1.34%) | 15,139,180 |
| 11 Nov 2015 | CNY | 28.9441 | 31.5054 | 28.9231 | 30.9984 | 30.9984 | +1.429 (+4.83%) | 13,046,260 |
| 10 Nov 2015 | CNY | 28.8968 | 30.2103 | 27.4914 | 29.5694 | 29.5694 | +1.332 (+4.72%) | 11,950,575 |
| 9 Nov 2015 | CNY | 28.3714 | 29.593 | 27.1762 | 28.2375 | 28.2375 | +1.335 (+4.96%) | 19,640,640 |
