| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jan 2016 | CNY | 19.87 | 21 | 19.36 | 20.95 | 20.95 | +1.31 (+6.67%) | 32,920,423 |
| 5 Jan 2016 | CNY | 18.99 | 19.96 | 18.41 | 19.64 | 19.64 | -0.57 (-2.82%) | 30,404,516 |
| 4 Jan 2016 | CNY | 21.65 | 22.22 | 20.21 | 20.21 | 20.21 | -2.25 (-10.02%) | 26,252,409 |
| 31 Dec 2015 | CNY | 23.4 | 25 | 22.3 | 22.46 | 22.46 | -0.73 (-3.15%) | 44,521,452 |
| 30 Dec 2015 | CNY | 24.1 | 24.2 | 22.62 | 23.19 | 23.19 | +1.19 (+5.41%) | 48,016,078 |
| 29 Dec 2015 | CNY | 20.52 | 22 | 20.35 | 22 | 22 | +2 (+10%) | 18,227,111 |
| 28 Dec 2015 | CNY | 18.21 | 20 | 18.21 | 20 | 20 | +1.82 (+10.01%) | 10,897,354 |
| 25 Dec 2015 | CNY | 17.88 | 18.25 | 17.78 | 18.18 | 18.18 | +0.33 (+1.85%) | 3,267,891 |
| 24 Dec 2015 | CNY | 18.28 | 18.4 | 17.62 | 17.85 | 17.85 | -0.58 (-3.15%) | 4,437,873 |
| 23 Dec 2015 | CNY | 18.35 | 18.63 | 18.3 | 18.43 | 18.43 | +0.05 (+0.27%) | 4,422,673 |
| 22 Dec 2015 | CNY | 18.51 | 18.58 | 18.21 | 18.38 | 18.38 | -0.13 (-0.70%) | 4,246,500 |
| 21 Dec 2015 | CNY | 18.4 | 18.68 | 18.25 | 18.51 | 18.51 | 0.0 (0.0%) | 5,375,058 |
| 18 Dec 2015 | CNY | 18.22 | 18.55 | 18.09 | 18.51 | 18.51 | +0.34 (+1.87%) | 5,960,597 |
| 17 Dec 2015 | CNY | 17.85 | 18.26 | 17.85 | 18.17 | 18.17 | +0.35 (+1.96%) | 4,987,928 |
| 16 Dec 2015 | CNY | 18.12 | 18.18 | 17.81 | 17.82 | 17.82 | -0.19 (-1.05%) | 3,699,252 |
| 15 Dec 2015 | CNY | 18 | 18.1 | 17.71 | 18.01 | 18.01 | +0.11 (+0.61%) | 4,844,222 |
| 14 Dec 2015 | CNY | 17.33 | 18.5 | 17.01 | 17.9 | 17.9 | +0.57 (+3.29%) | 4,585,404 |
| 11 Dec 2015 | CNY | 17.16 | 17.68 | 16.88 | 17.33 | 17.33 | +0.14 (+0.81%) | 4,422,750 |
| 10 Dec 2015 | CNY | 17.33 | 17.64 | 17.15 | 17.19 | 17.19 | -0.38 (-2.16%) | 3,392,126 |
| 9 Dec 2015 | CNY | 17.18 | 17.9 | 17.18 | 17.57 | 17.57 | +0.1 (+0.57%) | 3,705,894 |
| 8 Dec 2015 | CNY | 18.17 | 18.17 | 17.45 | 17.47 | 17.47 | -0.79 (-4.33%) | 4,678,113 |
| 7 Dec 2015 | CNY | 17.87 | 18.36 | 17.62 | 18.26 | 18.26 | +0.5 (+2.82%) | 6,592,179 |
| 4 Dec 2015 | CNY | 17.94 | 18.15 | 17.68 | 17.76 | 17.76 | -0.18 (-1.00%) | 5,545,253 |
| 3 Dec 2015 | CNY | 17.76 | 18.1 | 17.63 | 17.94 | 17.94 | +0.31 (+1.76%) | 5,704,284 |
| 2 Dec 2015 | CNY | 17.52 | 17.99 | 17.05 | 17.63 | 17.63 | +0.13 (+0.74%) | 5,275,941 |
| 1 Dec 2015 | CNY | 17.68 | 17.8 | 17.25 | 17.5 | 17.5 | -0.09 (-0.51%) | 4,842,522 |
| 30 Nov 2015 | CNY | 18.02 | 18.28 | 16.65 | 17.59 | 17.59 | -0.55 (-3.03%) | 8,206,764 |
| 27 Nov 2015 | CNY | 20.1 | 20.11 | 18.14 | 18.14 | 18.14 | -2.01 (-9.98%) | 9,174,962 |
| 26 Nov 2015 | CNY | 20.47 | 20.6 | 20.06 | 20.15 | 20.15 | -0.3 (-1.47%) | 7,572,337 |
| 25 Nov 2015 | CNY | 19.72 | 20.5 | 19.56 | 20.45 | 20.45 | +0.79 (+4.02%) | 11,319,785 |
