| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | CNY | 20.05 | 20.59 | 19.92 | 20.24 | 20.24 | +0.31 (+1.56%) | 30,743,327 |
| 16 Dec 2015 | CNY | 19.98 | 20.3 | 19.7 | 19.93 | 19.93 | -0.25 (-1.24%) | 20,663,031 |
| 15 Dec 2015 | CNY | 19.84 | 20.69 | 19.65 | 20.18 | 20.18 | +0.35 (+1.77%) | 23,752,127 |
| 14 Dec 2015 | CNY | 19 | 19.88 | 18.73 | 19.83 | 19.83 | +0.48 (+2.48%) | 21,201,329 |
| 11 Dec 2015 | CNY | 20 | 20 | 19.15 | 19.35 | 19.35 | -1.05 (-5.15%) | 33,791,627 |
| 10 Dec 2015 | CNY | 21.4 | 21.48 | 20.22 | 20.4 | 20.4 | -0.85 (-4%) | 55,879,564 |
| 9 Dec 2015 | CNY | 19.2 | 21.25 | 19.05 | 21.25 | 21.25 | +1.93 (+9.99%) | 89,127,374 |
| 8 Dec 2015 | CNY | 20.25 | 20.28 | 19.15 | 19.32 | 19.32 | -1.16 (-5.66%) | 37,405,494 |
| 7 Dec 2015 | CNY | 20.26 | 21.12 | 20 | 20.48 | 20.48 | +0.26 (+1.29%) | 30,167,794 |
| 4 Dec 2015 | CNY | 20.01 | 21.3 | 19.8 | 20.22 | 20.22 | +0.03 (+0.15%) | 36,235,470 |
| 3 Dec 2015 | CNY | 19.81 | 20.36 | 19.6 | 20.19 | 20.19 | +0.5 (+2.54%) | 32,970,464 |
| 2 Dec 2015 | CNY | 19.53 | 20.5 | 18.91 | 19.69 | 19.69 | +0.24 (+1.23%) | 39,041,731 |
| 1 Dec 2015 | CNY | 20.52 | 20.64 | 19.1 | 19.45 | 19.45 | -1.27 (-6.13%) | 40,772,900 |
| 30 Nov 2015 | CNY | 20.8 | 21.1 | 18.8 | 20.72 | 20.72 | -0.16 (-0.77%) | 47,199,042 |
| 27 Nov 2015 | CNY | 22.68 | 22.77 | 20.88 | 20.88 | 20.88 | -2.32 (-10.00%) | 53,505,340 |
| 26 Nov 2015 | CNY | 23.86 | 24.76 | 22.96 | 23.2 | 23.2 | -0.49 (-2.07%) | 53,927,211 |
| 25 Nov 2015 | CNY | 23.5 | 23.94 | 23.05 | 23.69 | 23.69 | -0.28 (-1.17%) | 37,184,512 |
| 24 Nov 2015 | CNY | 23.57 | 24.34 | 23.08 | 23.97 | 23.97 | +0.67 (+2.88%) | 56,323,797 |
| 23 Nov 2015 | CNY | 24.1 | 25.2 | 22.45 | 23.3 | 23.3 | -0.54 (-2.27%) | 88,778,407 |
| 20 Nov 2015 | CNY | 21.6 | 23.84 | 21.6 | 23.84 | 23.84 | +2.17 (+10.01%) | 92,979,752 |
| 19 Nov 2015 | CNY | 20.4 | 21.98 | 19.82 | 21.67 | 21.67 | +1.44 (+7.12%) | 58,202,180 |
| 18 Nov 2015 | CNY | 21.3 | 21.8 | 19.8 | 20.23 | 20.23 | -1.32 (-6.13%) | 63,593,580 |
| 17 Nov 2015 | CNY | 23.75 | 24.1 | 21.29 | 21.55 | 21.55 | -1.78 (-7.63%) | 116,564,562 |
| 16 Nov 2015 | CNY | 23.01 | 24.15 | 22.6 | 23.33 | 23.33 | -0.28 (-1.19%) | 44,624,288 |
| 13 Nov 2015 | CNY | 21.5 | 24.11 | 21.2 | 23.61 | 23.61 | +1.69 (+7.71%) | 62,743,393 |
| 12 Nov 2015 | CNY | 20.6 | 22.76 | 20.6 | 21.92 | 21.92 | +0.86 (+4.08%) | 58,143,662 |
| 11 Nov 2015 | CNY | 21.5 | 22.51 | 20.54 | 21.06 | 21.06 | +0.41 (+1.99%) | 65,478,570 |
| 10 Nov 2015 | CNY | 18.5 | 20.65 | 18.5 | 20.65 | 20.65 | +1.88 (+10.02%) | 58,557,661 |
| 9 Nov 2015 | CNY | 18 | 19.31 | 17.76 | 18.77 | 18.77 | +0.42 (+2.29%) | 40,544,745 |
| 6 Nov 2015 | CNY | 18.1 | 18.76 | 17.89 | 18.35 | 18.35 | +0.12 (+0.66%) | 38,622,539 |
