| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | CNY | 21.64 | 22.2 | 21.36 | 22.17 | 22.17 | +0.38 (+1.74%) | 18,374,837 |
| 10 Dec 2015 | CNY | 21.65 | 22.28 | 21.47 | 21.79 | 21.79 | +0.3 (+1.40%) | 20,116,182 |
| 9 Dec 2015 | CNY | 21.86 | 22 | 21.19 | 21.49 | 21.49 | -0.4 (-1.83%) | 17,531,025 |
| 8 Dec 2015 | CNY | 22.81 | 22.81 | 21.81 | 21.89 | 21.89 | -1.08 (-4.70%) | 22,783,587 |
| 7 Dec 2015 | CNY | 22.43 | 23.12 | 22.27 | 22.97 | 22.97 | +0.46 (+2.04%) | 24,059,070 |
| 4 Dec 2015 | CNY | 22.68 | 23.3 | 22.1 | 22.51 | 22.51 | -0.49 (-2.13%) | 29,293,495 |
| 3 Dec 2015 | CNY | 22.25 | 23.11 | 22.11 | 23 | 23 | +0.69 (+3.09%) | 31,070,225 |
| 2 Dec 2015 | CNY | 22.19 | 22.35 | 20.98 | 22.31 | 22.31 | +0.11 (+0.50%) | 26,172,212 |
| 1 Dec 2015 | CNY | 22.38 | 22.68 | 21.72 | 22.2 | 22.2 | -0.24 (-1.07%) | 31,698,371 |
| 30 Nov 2015 | CNY | 23.1 | 23.4 | 21.03 | 22.44 | 22.44 | -0.71 (-3.07%) | 44,208,921 |
| 27 Nov 2015 | CNY | 24.69 | 25.46 | 22.51 | 23.15 | 23.15 | -1.86 (-7.44%) | 51,147,176 |
| 26 Nov 2015 | CNY | 25.5 | 25.65 | 24.6 | 25.01 | 25.01 | -0.48 (-1.88%) | 45,737,958 |
| 25 Nov 2015 | CNY | 24.94 | 26 | 24.66 | 25.49 | 25.49 | +0.36 (+1.43%) | 50,990,357 |
| 24 Nov 2015 | CNY | 24.55 | 25.2 | 24.18 | 25.13 | 25.13 | +0.42 (+1.70%) | 45,328,202 |
| 23 Nov 2015 | CNY | 26 | 26.27 | 24.36 | 24.71 | 24.71 | -0.91 (-3.55%) | 83,943,218 |
| 20 Nov 2015 | CNY | 23.2 | 25.62 | 23.11 | 25.62 | 25.62 | +2.33 (+10.00%) | 93,629,347 |
| 19 Nov 2015 | CNY | 22.7 | 23.49 | 22.3 | 23.29 | 23.29 | +0.81 (+3.60%) | 34,552,201 |
| 18 Nov 2015 | CNY | 23.1 | 23.3 | 22.38 | 22.48 | 22.48 | -0.42 (-1.83%) | 24,103,332 |
| 17 Nov 2015 | CNY | 23.99 | 23.99 | 22.66 | 22.9 | 22.9 | -0.69 (-2.92%) | 44,683,557 |
| 16 Nov 2015 | CNY | 22.22 | 23.68 | 22.22 | 23.59 | 23.59 | +0.63 (+2.74%) | 37,165,881 |
| 13 Nov 2015 | CNY | 23.41 | 23.41 | 22.68 | 22.96 | 22.96 | -0.81 (-3.41%) | 32,812,327 |
| 12 Nov 2015 | CNY | 24.36 | 24.59 | 23.09 | 23.77 | 23.77 | -0.78 (-3.18%) | 57,923,675 |
| 11 Nov 2015 | CNY | 24.02 | 25.3 | 23.62 | 24.55 | 24.55 | +0.73 (+3.06%) | 43,577,663 |
| 10 Nov 2015 | CNY | 23.85 | 24.25 | 23.35 | 23.82 | 23.82 | -0.49 (-2.02%) | 41,782,313 |
| 9 Nov 2015 | CNY | 24.45 | 25.17 | 22.73 | 24.31 | 24.31 | +0.86 (+3.67%) | 81,497,257 |
| 6 Nov 2015 | CNY | 22 | 23.45 | 22 | 23.45 | 23.45 | +2.13 (+9.99%) | 52,905,281 |
| 5 Nov 2015 | CNY | 20.87 | 22.52 | 20.57 | 21.32 | 21.32 | +0.33 (+1.57%) | 53,434,481 |
| 4 Nov 2015 | CNY | 19.57 | 21.29 | 19.57 | 20.99 | 20.99 | +1.55 (+7.97%) | 39,486,946 |
| 3 Nov 2015 | CNY | 19.4 | 19.57 | 19.08 | 19.44 | 19.44 | +0.21 (+1.09%) | 20,865,943 |
| 2 Nov 2015 | CNY | 19.1 | 20.25 | 19 | 19.23 | 19.23 | -1.05 (-5.18%) | 34,170,540 |
