| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 20.9 | 23.04 | 20.68 | 22.21 | 22.21 | +1.25 (+5.96%) | 44,751,441 |
| 22 Dec 2015 | CNY | 21.21 | 21.37 | 20.5 | 20.96 | 20.96 | -0.11 (-0.52%) | 19,601,020 |
| 21 Dec 2015 | CNY | 20.92 | 21.18 | 20.8 | 21.07 | 21.07 | +0.14 (+0.67%) | 14,193,768 |
| 18 Dec 2015 | CNY | 20.99 | 21.5 | 20.81 | 20.93 | 20.93 | -0.01 (-0.05%) | 17,812,468 |
| 17 Dec 2015 | CNY | 21.02 | 21.14 | 20.66 | 20.94 | 20.94 | +0.21 (+1.01%) | 17,683,356 |
| 16 Dec 2015 | CNY | 20.36 | 21.1 | 20.36 | 20.73 | 20.73 | +0.58 (+2.88%) | 27,723,260 |
| 15 Dec 2015 | CNY | 20 | 20.65 | 19.9 | 20.15 | 20.15 | +0.12 (+0.60%) | 14,061,809 |
| 14 Dec 2015 | CNY | 19.12 | 20.04 | 19.11 | 20.03 | 20.03 | +0.58 (+2.98%) | 14,360,136 |
| 11 Dec 2015 | CNY | 20.13 | 20.25 | 19.41 | 19.45 | 19.45 | -0.69 (-3.43%) | 19,486,607 |
| 10 Dec 2015 | CNY | 20.3 | 20.66 | 19.89 | 20.14 | 20.14 | -0.33 (-1.61%) | 19,405,602 |
| 9 Dec 2015 | CNY | 20.85 | 21.2 | 20.31 | 20.47 | 20.47 | -0.18 (-0.87%) | 22,719,114 |
| 8 Dec 2015 | CNY | 21.51 | 21.53 | 20.61 | 20.65 | 20.65 | -0.79 (-3.68%) | 23,915,104 |
| 7 Dec 2015 | CNY | 21.3 | 21.48 | 20.7 | 21.44 | 21.44 | +0.3 (+1.42%) | 23,976,363 |
| 4 Dec 2015 | CNY | 21.01 | 21.93 | 20.93 | 21.14 | 21.14 | -0.11 (-0.52%) | 39,006,736 |
| 3 Dec 2015 | CNY | 19.56 | 21.45 | 19.4 | 21.25 | 21.25 | +1.75 (+8.97%) | 53,268,827 |
| 2 Dec 2015 | CNY | 19.46 | 19.8 | 18.73 | 19.5 | 19.5 | -0.43 (-2.16%) | 28,000,105 |
| 1 Dec 2015 | CNY | 18.99 | 20.58 | 18.99 | 19.93 | 19.93 | +1.22 (+6.52%) | 59,314,321 |
| 30 Nov 2015 | CNY | 18.99 | 19 | 18.01 | 18.71 | 18.71 | -0.28 (-1.47%) | 23,645,696 |
| 27 Nov 2015 | CNY | 19.9 | 19.95 | 18.5 | 18.99 | 18.99 | -0.99 (-4.95%) | 23,341,202 |
| 26 Nov 2015 | CNY | 19.81 | 20.44 | 19.78 | 19.98 | 19.98 | +0.28 (+1.42%) | 33,214,428 |
| 25 Nov 2015 | CNY | 19.45 | 19.75 | 19.32 | 19.7 | 19.7 | +0.19 (+0.97%) | 21,236,810 |
| 24 Nov 2015 | CNY | 19.58 | 19.6 | 19.16 | 19.51 | 19.51 | 0.0 (0.0%) | 19,020,801 |
| 23 Nov 2015 | CNY | 19.25 | 19.55 | 19 | 19.51 | 19.51 | +0.26 (+1.35%) | 26,859,405 |
| 20 Nov 2015 | CNY | 19.31 | 19.65 | 19.07 | 19.25 | 19.25 | +0.27 (+1.42%) | 30,911,855 |
| 19 Nov 2015 | CNY | 18.55 | 19.12 | 18.55 | 18.98 | 18.98 | +0.73 (+4%) | 26,550,485 |
| 18 Nov 2015 | CNY | 18.85 | 18.95 | 18.15 | 18.25 | 18.25 | -0.6 (-3.18%) | 23,307,903 |
| 17 Nov 2015 | CNY | 19.21 | 19.51 | 18.75 | 18.85 | 18.85 | -0.22 (-1.15%) | 23,610,050 |
| 16 Nov 2015 | CNY | 18.6 | 19.1 | 18.43 | 19.07 | 19.07 | +0.11 (+0.58%) | 16,309,743 |
| 13 Nov 2015 | CNY | 19.5 | 19.5 | 18.78 | 18.96 | 18.96 | -0.72 (-3.66%) | 23,302,303 |
| 12 Nov 2015 | CNY | 20.01 | 20.5 | 19.53 | 19.68 | 19.68 | -0.28 (-1.40%) | 29,785,128 |
