| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 15.94 | 16.09 | 15.38 | 15.43 | 15.43 | -0.67 (-4.16%) | 38,345,638 |
| 22 Dec 2015 | CNY | 15.67 | 16.4 | 15.4 | 16.1 | 16.1 | +0.47 (+3.01%) | 47,008,733 |
| 21 Dec 2015 | CNY | 15.56 | 15.8 | 15.38 | 15.63 | 15.63 | +0.16 (+1.03%) | 33,191,607 |
| 18 Dec 2015 | CNY | 15.28 | 15.72 | 15.22 | 15.47 | 15.47 | +0.11 (+0.72%) | 32,530,250 |
| 17 Dec 2015 | CNY | 14.68 | 15.38 | 14.67 | 15.36 | 15.36 | +0.72 (+4.92%) | 35,812,219 |
| 16 Dec 2015 | CNY | 14.8 | 14.93 | 14.58 | 14.64 | 14.64 | -0.11 (-0.75%) | 16,190,250 |
| 15 Dec 2015 | CNY | 14.7 | 14.93 | 14.56 | 14.75 | 14.75 | +0.13 (+0.89%) | 16,930,987 |
| 14 Dec 2015 | CNY | 14.2 | 14.64 | 14.02 | 14.62 | 14.62 | +0.19 (+1.32%) | 17,565,491 |
| 11 Dec 2015 | CNY | 14.76 | 14.79 | 14.35 | 14.43 | 14.43 | -0.39 (-2.63%) | 17,810,779 |
| 10 Dec 2015 | CNY | 14.48 | 15.16 | 14.41 | 14.82 | 14.82 | +0.28 (+1.93%) | 28,230,879 |
| 9 Dec 2015 | CNY | 14.89 | 15 | 14.35 | 14.54 | 14.54 | -0.56 (-3.71%) | 30,715,990 |
| 8 Dec 2015 | CNY | 15.91 | 15.91 | 15.06 | 15.1 | 15.1 | -0.94 (-5.86%) | 36,827,944 |
| 7 Dec 2015 | CNY | 15.64 | 16.31 | 15.45 | 16.04 | 16.04 | +0.42 (+2.69%) | 63,553,759 |
| 4 Dec 2015 | CNY | 14.63 | 15.77 | 14.27 | 15.62 | 15.62 | +0.98 (+6.69%) | 57,084,571 |
| 3 Dec 2015 | CNY | 14.59 | 14.67 | 14.2 | 14.64 | 14.64 | +0.06 (+0.41%) | 26,481,532 |
| 2 Dec 2015 | CNY | 15.21 | 15.21 | 14.39 | 14.58 | 14.58 | +0.05 (+0.34%) | 34,686,128 |
| 1 Dec 2015 | CNY | 13.92 | 14.58 | 13.76 | 14.53 | 14.53 | +0.63 (+4.53%) | 25,078,556 |
| 30 Nov 2015 | CNY | 14.41 | 14.52 | 13.1 | 13.9 | 13.9 | -0.46 (-3.20%) | 33,245,733 |
| 27 Nov 2015 | CNY | 15.4 | 15.51 | 14.08 | 14.36 | 14.36 | -1.22 (-7.83%) | 27,942,694 |
| 26 Nov 2015 | CNY | 15.82 | 15.95 | 15.55 | 15.58 | 15.58 | -0.18 (-1.14%) | 25,814,592 |
| 25 Nov 2015 | CNY | 15.46 | 15.85 | 15.3 | 15.76 | 15.76 | +0.31 (+2.01%) | 30,829,644 |
| 24 Nov 2015 | CNY | 15.24 | 15.65 | 15.08 | 15.45 | 15.45 | +0.12 (+0.78%) | 20,285,842 |
| 23 Nov 2015 | CNY | 15.38 | 15.74 | 15.16 | 15.33 | 15.33 | +0.01 (+0.07%) | 30,935,895 |
| 20 Nov 2015 | CNY | 15.47 | 15.48 | 15.15 | 15.32 | 15.32 | -0.07 (-0.45%) | 18,846,837 |
| 19 Nov 2015 | CNY | 15.3 | 15.55 | 15.1 | 15.39 | 15.39 | +0.23 (+1.52%) | 19,795,036 |
| 18 Nov 2015 | CNY | 15.35 | 15.52 | 15 | 15.16 | 15.16 | -0.34 (-2.19%) | 22,583,313 |
| 17 Nov 2015 | CNY | 15.6 | 15.88 | 15.39 | 15.5 | 15.5 | +0.19 (+1.24%) | 36,585,711 |
| 16 Nov 2015 | CNY | 14.93 | 15.33 | 14.76 | 15.31 | 15.31 | +0.02 (+0.13%) | 25,286,522 |
| 13 Nov 2015 | CNY | 15.98 | 15.98 | 15.25 | 15.29 | 15.29 | -0.75 (-4.68%) | 33,893,724 |
| 12 Nov 2015 | CNY | 15.85 | 16.18 | 15.71 | 16.04 | 16.04 | +0.3 (+1.91%) | 48,363,788 |
