| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 15.38 | 16.59 | 15.27 | 16.15 | 16.15 | +0.78 (+5.07%) | 58,879,367 |
| 18 Dec 2015 | CNY | 15.65 | 15.77 | 15.17 | 15.37 | 15.37 | -0.35 (-2.23%) | 32,539,257 |
| 17 Dec 2015 | CNY | 15.4 | 15.96 | 15.39 | 15.72 | 15.72 | +0.17 (+1.09%) | 53,234,301 |
| 16 Dec 2015 | CNY | 15.12 | 15.61 | 14.86 | 15.55 | 15.55 | +0.5 (+3.32%) | 41,505,402 |
| 15 Dec 2015 | CNY | 15.2 | 15.39 | 14.88 | 15.05 | 15.05 | -0.12 (-0.79%) | 32,207,379 |
| 14 Dec 2015 | CNY | 14.71 | 15.24 | 14.64 | 15.17 | 15.17 | +0.18 (+1.20%) | 27,952,670 |
| 11 Dec 2015 | CNY | 14.6 | 15.29 | 14.51 | 14.99 | 14.99 | +0.38 (+2.60%) | 32,422,778 |
| 10 Dec 2015 | CNY | 14.48 | 14.98 | 14.4 | 14.61 | 14.61 | +0.08 (+0.55%) | 22,553,631 |
| 9 Dec 2015 | CNY | 14.7 | 15.05 | 14.28 | 14.53 | 14.53 | -0.28 (-1.89%) | 28,105,384 |
| 8 Dec 2015 | CNY | 15.55 | 15.67 | 14.63 | 14.81 | 14.81 | -0.98 (-6.21%) | 40,022,183 |
| 7 Dec 2015 | CNY | 15.75 | 16 | 15.39 | 15.79 | 15.79 | +0.02 (+0.13%) | 43,701,036 |
| 4 Dec 2015 | CNY | 15.06 | 15.92 | 15 | 15.77 | 15.77 | +0.54 (+3.55%) | 59,752,883 |
| 3 Dec 2015 | CNY | 14.68 | 15.58 | 14.62 | 15.23 | 15.23 | +0.45 (+3.04%) | 58,471,812 |
| 2 Dec 2015 | CNY | 15 | 15.09 | 14.2 | 14.78 | 14.78 | -0.38 (-2.51%) | 34,458,056 |
| 1 Dec 2015 | CNY | 14.16 | 15.67 | 13.93 | 15.16 | 15.16 | +0.91 (+6.39%) | 48,444,023 |
| 30 Nov 2015 | CNY | 13.61 | 14.28 | 13.01 | 14.25 | 14.25 | +0.59 (+4.32%) | 29,720,894 |
| 27 Nov 2015 | CNY | 14.4 | 14.93 | 13.32 | 13.66 | 13.66 | -0.94 (-6.44%) | 39,856,642 |
| 26 Nov 2015 | CNY | 14.78 | 15.12 | 14.5 | 14.6 | 14.6 | 0.0 (0.0%) | 42,519,449 |
| 25 Nov 2015 | CNY | 14.4 | 14.68 | 14.3 | 14.6 | 14.6 | +0.08 (+0.55%) | 30,750,454 |
| 24 Nov 2015 | CNY | 13.87 | 14.65 | 13.74 | 14.52 | 14.52 | +0.68 (+4.91%) | 31,912,700 |
| 23 Nov 2015 | CNY | 14.34 | 14.35 | 13.7 | 13.84 | 13.84 | -0.47 (-3.28%) | 25,381,765 |
| 20 Nov 2015 | CNY | 14.08 | 14.4 | 14 | 14.31 | 14.31 | +0.23 (+1.63%) | 31,682,591 |
| 19 Nov 2015 | CNY | 13.55 | 14.11 | 13.42 | 14.08 | 14.08 | +0.68 (+5.07%) | 23,723,824 |
| 18 Nov 2015 | CNY | 13.86 | 14.05 | 13.37 | 13.4 | 13.4 | -0.36 (-2.62%) | 19,653,018 |
| 17 Nov 2015 | CNY | 14.08 | 14.44 | 13.71 | 13.76 | 13.76 | -0.18 (-1.29%) | 31,485,334 |
| 16 Nov 2015 | CNY | 13.3 | 13.97 | 13.23 | 13.94 | 13.94 | +0.29 (+2.12%) | 20,004,256 |
| 13 Nov 2015 | CNY | 14 | 14.17 | 13.51 | 13.65 | 13.65 | -0.76 (-5.27%) | 31,518,114 |
| 12 Nov 2015 | CNY | 14.43 | 14.97 | 14.33 | 14.41 | 14.41 | -0.05 (-0.35%) | 39,344,469 |
| 11 Nov 2015 | CNY | 14.41 | 14.65 | 14.17 | 14.46 | 14.46 | -0.13 (-0.89%) | 30,753,692 |
| 10 Nov 2015 | CNY | 13.98 | 14.86 | 13.68 | 14.59 | 14.59 | +0.47 (+3.33%) | 50,034,560 |
