| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 15.7539 | 16.5 | 15.6154 | 16.2539 | 16.2539 | +0.5 (+3.17%) | 36,327,742 |
| 14 Dec 2015 | CNY | 14.5769 | 15.7615 | 14.4462 | 15.7539 | 15.7539 | +0.869 (+5.84%) | 29,411,846 |
| 11 Dec 2015 | CNY | 15.7923 | 15.7923 | 14.4231 | 14.8846 | 14.8846 | -0.746 (-4.77%) | 39,944,476 |
| 10 Dec 2015 | CNY | 15.5846 | 16.1231 | 15.3846 | 15.6308 | 15.6308 | +0.308 (+2.01%) | 30,223,758 |
| 9 Dec 2015 | CNY | 15.3846 | 15.6154 | 15.0769 | 15.3231 | 15.3231 | -0.154 (-0.99%) | 19,137,227 |
| 8 Dec 2015 | CNY | 15.7692 | 15.9923 | 15.0769 | 15.4769 | 15.4769 | -0.5 (-3.13%) | 35,710,142 |
| 7 Dec 2015 | CNY | 15.6 | 16.2692 | 15.5539 | 15.9769 | 15.9769 | +0.277 (+1.76%) | 34,499,545 |
| 4 Dec 2015 | CNY | 15.6769 | 16 | 15.2692 | 15.7 | 15.7 | -0.077 (-0.49%) | 45,933,882 |
| 3 Dec 2015 | CNY | 15.0769 | 15.8231 | 14.9077 | 15.7769 | 15.7769 | +0.546 (+3.59%) | 57,466,172 |
| 2 Dec 2015 | CNY | 13.7385 | 15.2308 | 13.7385 | 15.2308 | 15.2308 | +1.385 (+10.00%) | 78,594,938 |
| 1 Dec 2015 | CNY | 13.8615 | 13.8615 | 13.4615 | 13.8462 | 13.8462 | -0.046 (-0.33%) | 39,443,402 |
| 30 Nov 2015 | CNY | 13.1923 | 14.1154 | 13.1154 | 13.8923 | 13.8923 | +0.854 (+6.55%) | 57,652,124 |
| 27 Nov 2015 | CNY | 13.6154 | 13.9231 | 12.8 | 13.0385 | 13.0385 | -1.185 (-8.33%) | 62,952,871 |
| 26 Nov 2015 | CNY | 15.3308 | 15.3692 | 14.1385 | 14.2231 | 14.2231 | -0.992 (-6.52%) | 53,852,700 |
| 25 Nov 2015 | CNY | 15.0769 | 15.5539 | 14.7539 | 15.2154 | 15.2154 | +0.069 (+0.46%) | 50,027,357 |
| 24 Nov 2015 | CNY | 15.0308 | 15.2846 | 14.2385 | 15.1462 | 15.1462 | +0.238 (+1.60%) | 80,795,438 |
| 23 Nov 2015 | CNY | 13.5846 | 14.9077 | 13.5846 | 14.9077 | 14.9077 | +1.354 (+9.99%) | 90,686,727 |
| 20 Nov 2015 | CNY | 13.5077 | 13.8923 | 13.2615 | 13.5539 | 13.5539 | +0.108 (+0.80%) | 59,401,951 |
| 19 Nov 2015 | CNY | 13.2231 | 13.6 | 12.7 | 13.4462 | 13.4462 | +0.362 (+2.76%) | 68,243,333 |
| 18 Nov 2015 | CNY | 13.1231 | 13.5462 | 12.7769 | 13.0846 | 13.0846 | -0.231 (-1.73%) | 79,471,824 |
| 17 Nov 2015 | CNY | 13.7692 | 14.3923 | 13.2154 | 13.3154 | 13.3154 | -0.131 (-0.97%) | 113,305,920 |
| 16 Nov 2015 | CNY | 13.4385 | 13.9231 | 12.9308 | 13.4462 | 13.4462 | +0.008 (+0.06%) | 118,139,758 |
| 13 Nov 2015 | CNY | 12.3077 | 13.4385 | 12.1231 | 13.4385 | 13.4385 | +1.223 (+10.01%) | 137,738,552 |
| 12 Nov 2015 | CNY | 11.1385 | 12.2154 | 10.9231 | 12.2154 | 12.2154 | +1.108 (+9.97%) | 114,230,149 |
| 11 Nov 2015 | CNY | 10.8615 | 11.2308 | 10.7308 | 11.1077 | 11.1077 | +0.269 (+2.48%) | 64,202,923 |
| 10 Nov 2015 | CNY | 10.6154 | 11.1308 | 10.5923 | 10.8385 | 10.8385 | +0.085 (+0.79%) | 56,215,187 |
| 9 Nov 2015 | CNY | 10.4385 | 10.9462 | 10.4 | 10.7539 | 10.7539 | +0.285 (+2.72%) | 66,216,592 |
| 6 Nov 2015 | CNY | 10.1462 | 10.5462 | 10.0769 | 10.4692 | 10.4692 | +0.331 (+3.26%) | 60,609,277 |
| 5 Nov 2015 | CNY | 10.2308 | 10.3692 | 10.0539 | 10.1385 | 10.1385 | -0.1 (-0.98%) | 61,746,616 |
| 4 Nov 2015 | CNY | 9.7846 | 10.2539 | 9.7769 | 10.2385 | 10.2385 | +0.531 (+5.47%) | 49,406,372 |
