| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 16.0952 | 16.8 | 15.9429 | 16.2381 | 16.2381 | -0.09 (-0.55%) | 12,297,677 |
| 22 Dec 2015 | CNY | 16.1952 | 16.9048 | 16.1952 | 16.3286 | 16.3286 | +0.5 (+3.16%) | 11,996,390 |
| 21 Dec 2015 | CNY | 15.9191 | 16.0381 | 15.5714 | 15.8286 | 15.8286 | -0.09 (-0.57%) | 6,037,416 |
| 18 Dec 2015 | CNY | 16.1571 | 16.5191 | 15.8191 | 15.9191 | 15.9191 | -0.428 (-2.62%) | 10,460,587 |
| 17 Dec 2015 | CNY | 15.9524 | 16.3714 | 15.7905 | 16.3476 | 16.3476 | +0.586 (+3.72%) | 13,478,612 |
| 16 Dec 2015 | CNY | 15.381 | 16.1667 | 15.381 | 15.7619 | 15.7619 | +0.329 (+2.13%) | 11,524,730 |
| 15 Dec 2015 | CNY | 15.4286 | 15.9048 | 15.4191 | 15.4333 | 15.4333 | -0.219 (-1.40%) | 8,132,682 |
| 14 Dec 2015 | CNY | 14.8667 | 15.6571 | 14.8571 | 15.6524 | 15.6524 | +0.481 (+3.17%) | 8,380,650 |
| 11 Dec 2015 | CNY | 14.5714 | 15.5476 | 14.2381 | 15.1714 | 15.1714 | +0.648 (+4.46%) | 11,763,578 |
| 10 Dec 2015 | CNY | 14.8143 | 14.9667 | 14.3571 | 14.5238 | 14.5238 | -0.29 (-1.96%) | 6,966,443 |
| 9 Dec 2015 | CNY | 15.4286 | 15.4762 | 14.7 | 14.8143 | 14.8143 | -0.71 (-4.57%) | 10,307,110 |
| 8 Dec 2015 | CNY | 15.4191 | 15.8524 | 15.2381 | 15.5238 | 15.5238 | +0.143 (+0.93%) | 11,556,850 |
| 7 Dec 2015 | CNY | 15.4286 | 15.5714 | 15.1762 | 15.381 | 15.381 | +0.01 (+0.06%) | 7,236,545 |
| 4 Dec 2015 | CNY | 15.4762 | 15.8714 | 15.1714 | 15.3714 | 15.3714 | -0.214 (-1.37%) | 12,177,671 |
| 3 Dec 2015 | CNY | 14.6857 | 15.5857 | 14.581 | 15.5857 | 15.5857 | +1.038 (+7.14%) | 10,026,754 |
| 2 Dec 2015 | CNY | 15.0333 | 15.1 | 13.8952 | 14.5476 | 14.5476 | -0.629 (-4.14%) | 7,533,684 |
| 1 Dec 2015 | CNY | 15.1905 | 15.8524 | 14.6905 | 15.1762 | 15.1762 | -0.024 (-0.16%) | 13,528,676 |
| 30 Nov 2015 | CNY | 14.1429 | 15.3048 | 14.1191 | 15.2 | 15.2 | +0.843 (+5.87%) | 14,340,154 |
| 27 Nov 2015 | CNY | 15.5476 | 15.7 | 14.1333 | 14.3571 | 14.3571 | -1.343 (-8.55%) | 13,364,782 |
| 26 Nov 2015 | CNY | 15.6905 | 16.3476 | 15.581 | 15.7 | 15.7 | +0.033 (+0.21%) | 14,249,581 |
| 25 Nov 2015 | CNY | 15.8095 | 15.8191 | 15.381 | 15.6667 | 15.6667 | -0.157 (-0.99%) | 13,570,918 |
| 24 Nov 2015 | CNY | 15.081 | 15.8429 | 14.9286 | 15.8238 | 15.8238 | +0.824 (+5.49%) | 21,137,663 |
| 23 Nov 2015 | CNY | 15.0476 | 15.4762 | 14.7667 | 15 | 15 | -0.052 (-0.35%) | 7,207,972 |
| 20 Nov 2015 | CNY | 14.881 | 15.5048 | 14.6667 | 15.0524 | 15.0524 | +0.171 (+1.15%) | 8,825,483 |
| 19 Nov 2015 | CNY | 14.0952 | 14.8952 | 14.0952 | 14.881 | 14.881 | +0.733 (+5.18%) | 8,543,247 |
| 18 Nov 2015 | CNY | 14.7619 | 14.9905 | 14.1048 | 14.1476 | 14.1476 | -0.619 (-4.19%) | 9,409,791 |
| 17 Nov 2015 | CNY | 15.7524 | 16.0143 | 14.7667 | 14.7667 | 14.7667 | -0.876 (-5.60%) | 12,532,088 |
| 16 Nov 2015 | CNY | 15.0476 | 15.9429 | 14.9524 | 15.6429 | 15.6429 | -0.343 (-2.14%) | 12,016,737 |
| 13 Nov 2015 | CNY | 17.2381 | 17.4905 | 15.9857 | 15.9857 | 15.9857 | -1.776 (-10.00%) | 24,313,354 |
| 12 Nov 2015 | CNY | 16.5238 | 18.0476 | 16.1952 | 17.7619 | 17.7619 | +1.105 (+6.63%) | 20,440,604 |
