| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2016 | CNY | 16.65 | 18.09 | 16.51 | 16.77 | 16.77 | -1.57 (-8.56%) | 11,024,336 |
| 4 Jan 2016 | CNY | 20.09 | 20.09 | 18.34 | 18.34 | 18.34 | -2.04 (-10.01%) | 5,827,628 |
| 31 Dec 2015 | CNY | 21.5 | 21.59 | 20.05 | 20.38 | 20.38 | -1.12 (-5.21%) | 7,050,390 |
| 30 Dec 2015 | CNY | 20.1 | 21.55 | 19.92 | 21.5 | 21.5 | +1.28 (+6.33%) | 9,265,043 |
| 29 Dec 2015 | CNY | 19.06 | 20.28 | 18.6 | 20.22 | 20.22 | +0.88 (+4.55%) | 6,946,870 |
| 28 Dec 2015 | CNY | 19.96 | 20.5 | 19.32 | 19.34 | 19.34 | -0.74 (-3.69%) | 6,688,350 |
| 25 Dec 2015 | CNY | 19.1 | 20.1 | 19.1 | 20.08 | 20.08 | +0.74 (+3.83%) | 4,919,619 |
| 24 Dec 2015 | CNY | 19.61 | 19.8 | 18.99 | 19.34 | 19.34 | -0.49 (-2.47%) | 6,209,533 |
| 23 Dec 2015 | CNY | 20.22 | 20.28 | 19.6 | 19.83 | 19.83 | -0.2 (-1.00%) | 7,266,729 |
| 22 Dec 2015 | CNY | 19.4 | 20.18 | 19.4 | 20.03 | 20.03 | +0.48 (+2.46%) | 7,139,052 |
| 21 Dec 2015 | CNY | 19.28 | 20.14 | 19.28 | 19.55 | 19.55 | +0.21 (+1.09%) | 8,199,925 |
| 18 Dec 2015 | CNY | 19.1 | 19.46 | 18.4 | 19.34 | 19.34 | +0.24 (+1.26%) | 8,671,617 |
| 17 Dec 2015 | CNY | 19.06 | 19.42 | 18.75 | 19.1 | 19.1 | +0.01 (+0.05%) | 9,153,065 |
| 16 Dec 2015 | CNY | 18 | 19.13 | 17.81 | 19.09 | 19.09 | +0.9 (+4.95%) | 10,110,391 |
| 15 Dec 2015 | CNY | 17.95 | 18.4 | 17.65 | 18.19 | 18.19 | -0.13 (-0.71%) | 8,539,593 |
| 14 Dec 2015 | CNY | 17.74 | 19.87 | 17.48 | 18.32 | 18.32 | -0.05 (-0.27%) | 13,564,035 |
| 11 Dec 2015 | CNY | 17.5 | 18.9 | 17.4 | 18.37 | 18.37 | +0.93 (+5.33%) | 12,803,338 |
| 10 Dec 2015 | CNY | 16.72 | 17.52 | 16.7 | 17.44 | 17.44 | +0.64 (+3.81%) | 7,779,418 |
| 9 Dec 2015 | CNY | 16.8 | 17.39 | 16.51 | 16.8 | 16.8 | -0.28 (-1.64%) | 5,049,806 |
| 8 Dec 2015 | CNY | 16.98 | 17.53 | 16.6 | 17.08 | 17.08 | +0.02 (+0.12%) | 6,878,203 |
| 7 Dec 2015 | CNY | 16.5 | 17.29 | 16.35 | 17.06 | 17.06 | +0.74 (+4.53%) | 9,297,746 |
| 4 Dec 2015 | CNY | 16.5 | 16.79 | 16.13 | 16.32 | 16.32 | -0.31 (-1.86%) | 5,181,444 |
| 3 Dec 2015 | CNY | 15.95 | 16.76 | 15.75 | 16.63 | 16.63 | +0.47 (+2.91%) | 5,773,563 |
| 2 Dec 2015 | CNY | 15.25 | 16.42 | 15.15 | 16.16 | 16.16 | +0.73 (+4.73%) | 5,926,990 |
| 1 Dec 2015 | CNY | 15.2 | 15.75 | 15.1 | 15.43 | 15.43 | +0.05 (+0.33%) | 4,075,594 |
| 30 Nov 2015 | CNY | 15.35 | 15.65 | 14.6 | 15.38 | 15.38 | +0.03 (+0.20%) | 7,221,185 |
| 27 Nov 2015 | CNY | 16.1 | 16.48 | 15.01 | 15.35 | 15.35 | -0.85 (-5.25%) | 7,133,515 |
| 26 Nov 2015 | CNY | 16.4 | 16.52 | 16.09 | 16.2 | 16.2 | -0.26 (-1.58%) | 6,041,609 |
| 25 Nov 2015 | CNY | 16.16 | 16.83 | 16.16 | 16.46 | 16.46 | +0.41 (+2.55%) | 7,855,133 |
| 24 Nov 2015 | CNY | 16.44 | 16.45 | 15.7 | 16.05 | 16.05 | -0.5 (-3.02%) | 5,980,746 |
