| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | CNY | 27.1774 | 27.8846 | 26.4957 | 27.562 | 27.562 | +0.169 (+0.62%) | 7,545,610 |
| 4 Dec 2015 | CNY | 27.9915 | 28.5427 | 26.6496 | 27.3932 | 27.3932 | -0.62 (-2.21%) | 9,953,597 |
| 3 Dec 2015 | CNY | 27.7051 | 28.562 | 27.3504 | 28.0128 | 28.0128 | +0.855 (+3.15%) | 8,526,080 |
| 2 Dec 2015 | CNY | 27.7778 | 28.6068 | 26.2051 | 27.1581 | 27.1581 | -1.959 (-6.73%) | 13,661,771 |
| 1 Dec 2015 | CNY | 31.6239 | 31.8376 | 29.1175 | 29.1175 | 29.1175 | -3.235 (-10.00%) | 17,280,689 |
| 30 Nov 2015 | CNY | 30.2778 | 32.7991 | 29.4872 | 32.3526 | 32.3526 | +2.096 (+6.93%) | 16,447,513 |
| 27 Nov 2015 | CNY | 30.3419 | 31.3675 | 28.6368 | 30.2564 | 30.2564 | -0.577 (-1.87%) | 13,494,199 |
| 26 Nov 2015 | CNY | 31.1966 | 32.906 | 30.5769 | 30.8333 | 30.8333 | -0.791 (-2.50%) | 11,804,069 |
| 25 Nov 2015 | CNY | 32.2607 | 32.4744 | 30.7671 | 31.6239 | 31.6239 | +0.081 (+0.26%) | 15,476,998 |
| 24 Nov 2015 | CNY | 28.6539 | 31.5427 | 28.6346 | 31.5427 | 31.5427 | +2.868 (+10.00%) | 16,155,154 |
| 23 Nov 2015 | CNY | 29.015 | 30.8248 | 27.9915 | 28.6752 | 28.6752 | -0.705 (-2.40%) | 13,667,102 |
| 20 Nov 2015 | CNY | 28.2051 | 30.3419 | 27.7778 | 29.3803 | 29.3803 | +1.763 (+6.38%) | 15,244,950 |
| 19 Nov 2015 | CNY | 25.4274 | 27.6175 | 25.4274 | 27.6175 | 27.6175 | +2.511 (+10.00%) | 11,628,803 |
| 18 Nov 2015 | CNY | 25.2137 | 26.453 | 24.1453 | 25.1068 | 25.1068 | -0.011 (-0.04%) | 10,804,973 |
| 17 Nov 2015 | CNY | 26.6026 | 27.562 | 25.1068 | 25.1175 | 25.1175 | -1.259 (-4.77%) | 10,986,866 |
| 16 Nov 2015 | CNY | 25.4274 | 26.7094 | 24.9786 | 26.3761 | 26.3761 | -0.504 (-1.88%) | 10,324,632 |
| 13 Nov 2015 | CNY | 29.0598 | 29.5919 | 26.8803 | 26.8803 | 26.8803 | -2.987 (-10.00%) | 16,456,316 |
| 12 Nov 2015 | CNY | 29.7009 | 30.4487 | 28.4915 | 29.8675 | 29.8675 | +0.647 (+2.22%) | 13,677,094 |
| 11 Nov 2015 | CNY | 26.641 | 29.2201 | 26.6368 | 29.2201 | 29.2201 | +2.656 (+10.00%) | 12,181,614 |
| 10 Nov 2015 | CNY | 26.0705 | 27.1111 | 25.2137 | 26.5641 | 26.5641 | +0.024 (+0.09%) | 10,459,303 |
| 9 Nov 2015 | CNY | 25.4316 | 27.8846 | 24.8568 | 26.5406 | 26.5406 | +0.897 (+3.50%) | 13,037,749 |
| 6 Nov 2015 | CNY | 23.2586 | 25.6432 | 23.1239 | 25.6432 | 25.6432 | +2.256 (+9.65%) | 11,186,290 |
| 5 Nov 2015 | CNY | 23.6111 | 24.6795 | 22.438 | 23.3868 | 23.3868 | -0.141 (-0.60%) | 12,616,339 |
| 4 Nov 2015 | CNY | 22.3547 | 23.9252 | 22.1795 | 23.5278 | 23.5278 | +1.056 (+4.70%) | 11,012,765 |
| 3 Nov 2015 | CNY | 21.8697 | 23.1047 | 21.7329 | 22.4722 | 22.4722 | +0.383 (+1.73%) | 14,110,237 |
| 2 Nov 2015 | CNY | 19.8718 | 22.765 | 19.7607 | 22.0897 | 22.0897 | +1.395 (+6.74%) | 19,092,270 |
| 30 Oct 2015 | CNY | 20.0855 | 21.3141 | 19.6581 | 20.6944 | 20.6944 | +1.026 (+5.21%) | 12,311,807 |
| 29 Oct 2015 | CNY | 19.765 | 20.2607 | 19.3932 | 19.6688 | 19.6688 | +0.186 (+0.95%) | 7,971,593 |
| 28 Oct 2015 | CNY | 20.359 | 20.7009 | 19.3376 | 19.4829 | 19.4829 | -1.244 (-6.00%) | 12,900,345 |
| 27 Oct 2015 | CNY | 19.1774 | 21.3098 | 18.5 | 20.7265 | 20.7265 | +1.355 (+6.99%) | 17,449,885 |
