| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 15.755 | 16.255 | 15.749 | 16.159 | 16.159 | +0.359 (+2.27%) | 3,042 |
| 30 Nov 2015 | CNY | 15.447 | 15.8 | 15.355 | 15.8 | 15.8 | +0.315 (+2.03%) | 8,442 |
| 27 Nov 2015 | CNY | 15.706 | 15.706 | 15.395 | 15.485 | 15.485 | -0.244 (-1.55%) | 438 |
| 26 Nov 2015 | CNY | 15.365 | 15.75 | 15.34 | 15.729 | 15.729 | +0.404 (+2.64%) | 3,606 |
| 25 Nov 2015 | CNY | 15.065 | 15.59 | 15.065 | 15.325 | 15.325 | +0.441 (+2.96%) | 1,550 |
| 24 Nov 2015 | CNY | 15.581 | 15.581 | 14.875 | 14.884 | 14.884 | -0.619 (-3.99%) | 6,790 |
| 23 Nov 2015 | CNY | 16.074 | 16.074 | 15.503 | 15.503 | 15.503 | -0.5 (-3.12%) | 1,820 |
| 20 Nov 2015 | CNY | 16.215 | 16.215 | 16.003 | 16.003 | 16.003 | -0.249 (-1.53%) | 2,340 |
| 19 Nov 2015 | CNY | 15.943 | 16.306 | 15.943 | 16.252 | 16.252 | +0.303 (+1.90%) | 9,710 |
| 18 Nov 2015 | CNY | 15.545 | 16 | 15.495 | 15.949 | 15.949 | +0.34 (+2.18%) | 3,106 |
| 17 Nov 2015 | CNY | 15.55 | 15.945 | 15.55 | 15.609 | 15.609 | +0.059 (+0.38%) | 2,018 |
| 16 Nov 2015 | CNY | 15.75 | 15.75 | 15.15 | 15.55 | 15.55 | -0.463 (-2.89%) | 13,816 |
| 13 Nov 2015 | CNY | 16.507 | 16.508 | 15.991 | 16.013 | 16.013 | -0.617 (-3.71%) | 939 |
| 12 Nov 2015 | CNY | 16.538 | 16.795 | 16.51 | 16.63 | 16.63 | +0.09 (+0.54%) | 1,217 |
| 11 Nov 2015 | CNY | 16.332 | 16.54 | 16.332 | 16.54 | 16.54 | +0.225 (+1.38%) | 860 |
| 10 Nov 2015 | CNY | 16.127 | 16.315 | 15.98 | 16.315 | 16.315 | +0.156 (+0.97%) | 1,230 |
| 9 Nov 2015 | CNY | 16.33 | 16.412 | 16.159 | 16.159 | 16.159 | -0.041 (-0.25%) | 2,000 |
| 6 Nov 2015 | CNY | 16.069 | 16.2 | 16.048 | 16.2 | 16.2 | +0.045 (+0.28%) | 2,180 |
| 5 Nov 2015 | CNY | 16.502 | 16.502 | 16.04 | 16.155 | 16.155 | -0.2 (-1.22%) | 2,384 |
| 4 Nov 2015 | CNY | 16.335 | 16.472 | 16.335 | 16.355 | 16.355 | -0.02 (-0.12%) | 828 |
| 3 Nov 2015 | CNY | 16.55 | 16.675 | 16.315 | 16.375 | 16.375 | -0.38 (-2.27%) | 2,231 |
| 2 Nov 2015 | CNY | 16.755 | 16.82 | 16.75 | 16.755 | 16.755 | -0.195 (-1.15%) | 260 |
| 29 Oct 2015 | CNY | 16.625 | 16.95 | 16.625 | 16.95 | 16.95 | +0.325 (+1.95%) | 300 |
| 28 Oct 2015 | CNY | 16.695 | 16.695 | 16.62 | 16.625 | 16.625 | -0.11 (-0.66%) | 360 |
| 27 Oct 2015 | CNY | 17.025 | 17.025 | 16.685 | 16.735 | 16.735 | -0.357 (-2.09%) | 14,700 |
| 26 Oct 2015 | CNY | 16.611 | 17.092 | 16.611 | 17.092 | 17.092 | +0.257 (+1.53%) | 2,928 |
| 23 Oct 2015 | CNY | 16.86 | 16.905 | 16.8 | 16.835 | 16.835 | +0.04 (+0.24%) | 7,400 |
| 22 Oct 2015 | CNY | 16.66 | 16.795 | 16.66 | 16.795 | 16.795 | +0.182 (+1.10%) | 3,300 |
| 21 Oct 2015 | CNY | 16.652 | 16.652 | 16.613 | 16.613 | 16.613 | +0.013 (+0.08%) | 300 |
| 20 Oct 2015 | CNY | 16.438 | 16.68 | 16.438 | 16.6 | 16.6 | +0.258 (+1.58%) | 150 |
