| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2015 | CNY | 21.41 | 21.86 | 20.6 | 20.86 | 20.86 | -1 (-4.57%) | 7,922,922 |
| 30 Dec 2015 | CNY | 21.99 | 22.26 | 21.37 | 21.86 | 21.86 | -0.09 (-0.41%) | 9,358,448 |
| 29 Dec 2015 | CNY | 21.4 | 22.11 | 20.8 | 21.95 | 21.95 | +0.29 (+1.34%) | 12,235,420 |
| 28 Dec 2015 | CNY | 20.29 | 22.5 | 20.01 | 21.66 | 21.66 | +1.19 (+5.81%) | 18,522,683 |
| 25 Dec 2015 | CNY | 19.55 | 21.23 | 19.49 | 20.47 | 20.47 | +0.87 (+4.44%) | 14,875,744 |
| 24 Dec 2015 | CNY | 19.09 | 19.65 | 18.88 | 19.6 | 19.6 | +0.41 (+2.14%) | 9,661,079 |
| 23 Dec 2015 | CNY | 19.03 | 19.89 | 18.55 | 19.19 | 19.19 | +0.15 (+0.79%) | 12,091,310 |
| 22 Dec 2015 | CNY | 19.01 | 19.17 | 18.7 | 19.04 | 19.04 | +0.13 (+0.69%) | 6,016,985 |
| 21 Dec 2015 | CNY | 19.05 | 19.19 | 18.6 | 18.91 | 18.91 | -0.32 (-1.66%) | 9,254,002 |
| 18 Dec 2015 | CNY | 18.11 | 19.35 | 17.64 | 19.23 | 19.23 | +1.15 (+6.36%) | 14,169,061 |
| 17 Dec 2015 | CNY | 17.79 | 18.25 | 17.79 | 18.08 | 18.08 | +0.3 (+1.69%) | 6,569,590 |
| 16 Dec 2015 | CNY | 17.81 | 18.1 | 17.76 | 17.78 | 17.78 | -0.03 (-0.17%) | 3,268,414 |
| 15 Dec 2015 | CNY | 17.81 | 17.96 | 17.68 | 17.81 | 17.81 | 0.0 (0.0%) | 3,985,379 |
| 14 Dec 2015 | CNY | 17.37 | 17.88 | 17.1 | 17.81 | 17.81 | +0.44 (+2.53%) | 2,968,250 |
| 11 Dec 2015 | CNY | 17.59 | 17.84 | 17.27 | 17.37 | 17.37 | -0.22 (-1.25%) | 2,096,633 |
| 10 Dec 2015 | CNY | 17.7 | 17.84 | 17.48 | 17.59 | 17.59 | -0.1 (-0.57%) | 3,843,813 |
| 9 Dec 2015 | CNY | 17.5 | 18.08 | 17.48 | 17.69 | 17.69 | +0.11 (+0.63%) | 4,585,027 |
| 8 Dec 2015 | CNY | 17.26 | 18.2 | 17.07 | 17.58 | 17.58 | +0.12 (+0.69%) | 5,995,342 |
| 7 Dec 2015 | CNY | 17.7 | 17.96 | 17.32 | 17.46 | 17.46 | -0.22 (-1.24%) | 4,556,954 |
| 4 Dec 2015 | CNY | 17.95 | 18.2 | 17.62 | 17.68 | 17.68 | -0.37 (-2.05%) | 5,238,728 |
| 3 Dec 2015 | CNY | 17.59 | 18.3 | 17.36 | 18.05 | 18.05 | +0.54 (+3.08%) | 6,278,474 |
| 2 Dec 2015 | CNY | 17.58 | 17.65 | 17.1 | 17.51 | 17.51 | -0.08 (-0.45%) | 3,653,805 |
| 1 Dec 2015 | CNY | 17.56 | 17.74 | 17.17 | 17.59 | 17.59 | +0.04 (+0.23%) | 4,097,852 |
| 30 Nov 2015 | CNY | 17.18 | 17.98 | 16.88 | 17.55 | 17.55 | -0.04 (-0.23%) | 5,796,265 |
| 27 Nov 2015 | CNY | 18.54 | 18.54 | 17.02 | 17.59 | 17.59 | -0.92 (-4.97%) | 8,369,189 |
| 26 Nov 2015 | CNY | 19 | 19.36 | 18.35 | 18.51 | 18.51 | -0.37 (-1.96%) | 9,925,409 |
| 25 Nov 2015 | CNY | 17.73 | 19 | 17.66 | 18.88 | 18.88 | +1.16 (+6.55%) | 10,229,957 |
| 24 Nov 2015 | CNY | 17.76 | 18.01 | 17.38 | 17.72 | 17.72 | +0.15 (+0.85%) | 7,433,688 |
| 23 Nov 2015 | CNY | 18.31 | 18.31 | 17.4 | 17.57 | 17.57 | -0.75 (-4.09%) | 10,936,668 |
| 20 Nov 2015 | CNY | 18.46 | 18.65 | 18.29 | 18.32 | 18.32 | -0.29 (-1.56%) | 7,778,330 |
