| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Nov 2015 | CNY | 13.91 | 14.04 | 13.12 | 13.87 | 13.87 | +0.05 (+0.36%) | 15,271,766 |
| 27 Nov 2015 | CNY | 14.8 | 14.93 | 13.5 | 13.82 | 13.82 | -0.93 (-6.31%) | 15,699,750 |
| 26 Nov 2015 | CNY | 15 | 15.03 | 14.59 | 14.75 | 14.75 | -0.15 (-1.01%) | 15,265,955 |
| 25 Nov 2015 | CNY | 14.67 | 14.96 | 14.55 | 14.9 | 14.9 | +0.23 (+1.57%) | 14,936,618 |
| 24 Nov 2015 | CNY | 14.7 | 14.73 | 14.3 | 14.67 | 14.67 | +0.01 (+0.07%) | 11,753,500 |
| 23 Nov 2015 | CNY | 14.66 | 15.12 | 14.48 | 14.66 | 14.66 | -0.08 (-0.54%) | 15,242,219 |
| 20 Nov 2015 | CNY | 14.63 | 14.76 | 14.49 | 14.74 | 14.74 | +0.09 (+0.61%) | 13,042,194 |
| 19 Nov 2015 | CNY | 14.44 | 14.66 | 14.2 | 14.65 | 14.65 | +0.28 (+1.95%) | 10,526,501 |
| 18 Nov 2015 | CNY | 14.9 | 14.95 | 14.2 | 14.37 | 14.37 | -0.53 (-3.56%) | 14,337,763 |
| 17 Nov 2015 | CNY | 14.65 | 15.09 | 14.59 | 14.9 | 14.9 | +0.29 (+1.98%) | 27,280,190 |
| 16 Nov 2015 | CNY | 14.18 | 14.67 | 14.12 | 14.61 | 14.61 | +0.2 (+1.39%) | 11,667,253 |
| 13 Nov 2015 | CNY | 14.96 | 14.98 | 14.38 | 14.41 | 14.41 | -0.74 (-4.88%) | 22,923,551 |
| 12 Nov 2015 | CNY | 15 | 15.69 | 14.89 | 15.15 | 15.15 | +0.57 (+3.91%) | 32,608,947 |
| 11 Nov 2015 | CNY | 14.21 | 14.59 | 14.17 | 14.58 | 14.58 | +0.4 (+2.82%) | 21,921,285 |
| 10 Nov 2015 | CNY | 14.2 | 14.48 | 14 | 14.18 | 14.18 | -0.04 (-0.28%) | 22,058,900 |
| 9 Nov 2015 | CNY | 14.1 | 14.42 | 13.8 | 14.22 | 14.22 | -0.01 (-0.07%) | 23,609,949 |
| 6 Nov 2015 | CNY | 14.06 | 14.29 | 14.03 | 14.23 | 14.23 | +0.14 (+0.99%) | 14,663,184 |
| 5 Nov 2015 | CNY | 14.07 | 14.33 | 13.81 | 14.09 | 14.09 | +0.09 (+0.64%) | 28,941,142 |
| 4 Nov 2015 | CNY | 13.33 | 14.01 | 13.32 | 14 | 14 | +0.55 (+4.09%) | 21,704,915 |
| 3 Nov 2015 | CNY | 13.3 | 13.53 | 13 | 13.45 | 13.45 | +0.24 (+1.82%) | 11,108,845 |
| 2 Nov 2015 | CNY | 13.49 | 13.66 | 13.14 | 13.21 | 13.21 | -0.51 (-3.72%) | 10,588,670 |
| 30 Oct 2015 | CNY | 13.88 | 14.27 | 13.7 | 13.72 | 13.72 | -0.3 (-2.14%) | 12,170,500 |
| 29 Oct 2015 | CNY | 13.72 | 14.17 | 13.41 | 14.02 | 14.02 | +0.37 (+2.71%) | 21,307,146 |
| 28 Oct 2015 | CNY | 13.33 | 14.06 | 13.31 | 13.65 | 13.65 | +0.17 (+1.26%) | 24,344,397 |
| 27 Oct 2015 | CNY | 13.5 | 13.54 | 12.9 | 13.48 | 13.48 | -0.15 (-1.10%) | 18,955,465 |
| 26 Oct 2015 | CNY | 13.98 | 13.99 | 13.45 | 13.63 | 13.63 | -0.09 (-0.66%) | 21,868,644 |
| 23 Oct 2015 | CNY | 13.3 | 13.9 | 13.3 | 13.72 | 13.72 | +0.69 (+5.30%) | 30,338,524 |
| 22 Oct 2015 | CNY | 12.48 | 13.09 | 12.48 | 13.03 | 13.03 | +0.57 (+4.57%) | 19,292,368 |
| 21 Oct 2015 | CNY | 13.29 | 13.64 | 12.41 | 12.46 | 12.46 | -0.82 (-6.17%) | 26,134,481 |
| 20 Oct 2015 | CNY | 13.11 | 13.34 | 13.08 | 13.28 | 13.28 | +0.08 (+0.61%) | 15,140,852 |
