| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Dec 2015 | CNY | 58 | 58 | 53 | 56.26 | 56.26 | -1.42 (-2.46%) | 4,414,383 |
| 23 Dec 2015 | CNY | 59.97 | 60.25 | 57.51 | 57.68 | 57.68 | -1.69 (-2.85%) | 2,377,837 |
| 22 Dec 2015 | CNY | 58.51 | 59.69 | 58.22 | 59.37 | 59.37 | +0.69 (+1.18%) | 2,031,437 |
| 21 Dec 2015 | CNY | 58.84 | 59.45 | 58.01 | 58.68 | 58.68 | -0.77 (-1.30%) | 2,223,586 |
| 18 Dec 2015 | CNY | 59.55 | 61.2 | 58.5 | 59.45 | 59.45 | -0.1 (-0.17%) | 3,230,861 |
| 17 Dec 2015 | CNY | 59.1 | 60.48 | 58.47 | 59.55 | 59.55 | +0.6 (+1.02%) | 3,076,884 |
| 16 Dec 2015 | CNY | 61 | 61.5 | 58.2 | 58.95 | 58.95 | +0.78 (+1.34%) | 3,464,227 |
| 11 Dec 2015 | CNY | 57.98 | 59.28 | 57.55 | 58.17 | 58.17 | -1.1 (-1.86%) | 1,777,431 |
| 10 Dec 2015 | CNY | 58.33 | 62.22 | 56.56 | 59.27 | 59.27 | +1.07 (+1.84%) | 4,189,545 |
| 9 Dec 2015 | CNY | 57.5 | 59.5 | 57.35 | 58.2 | 58.2 | +0.9 (+1.57%) | 2,061,901 |
| 8 Dec 2015 | CNY | 59.78 | 59.78 | 57.27 | 57.3 | 57.3 | -3.01 (-4.99%) | 3,582,277 |
| 7 Dec 2015 | CNY | 60.8 | 61.97 | 59.59 | 60.31 | 60.31 | -1.3 (-2.11%) | 2,791,866 |
| 4 Dec 2015 | CNY | 62 | 63.19 | 60.68 | 61.61 | 61.61 | -0.92 (-1.47%) | 3,136,819 |
| 3 Dec 2015 | CNY | 59.3 | 62.69 | 59.3 | 62.53 | 62.53 | +3.54 (+6.00%) | 3,912,418 |
| 2 Dec 2015 | CNY | 59.98 | 60.4 | 56.66 | 58.99 | 58.99 | -0.67 (-1.12%) | 2,754,962 |
| 1 Dec 2015 | CNY | 61 | 61.6 | 58.49 | 59.66 | 59.66 | -1.28 (-2.10%) | 2,836,685 |
| 30 Nov 2015 | CNY | 59.64 | 61.94 | 58.8 | 60.94 | 60.94 | +0.78 (+1.30%) | 5,036,653 |
| 27 Nov 2015 | CNY | 65.2 | 66.29 | 59.42 | 60.16 | 60.16 | -5.5 (-8.38%) | 6,287,905 |
| 26 Nov 2015 | CNY | 67.9 | 67.9 | 65.45 | 65.66 | 65.66 | -1.93 (-2.86%) | 6,075,112 |
| 25 Nov 2015 | CNY | 69.5 | 71.5 | 66.82 | 67.59 | 67.59 | -2.23 (-3.19%) | 5,035,936 |
| 24 Nov 2015 | CNY | 68.1 | 70.06 | 67.12 | 69.82 | 69.82 | +0.92 (+1.34%) | 4,047,740 |
| 23 Nov 2015 | CNY | 72 | 72.95 | 68.86 | 68.9 | 68.9 | -5.38 (-7.24%) | 6,023,514 |
| 20 Nov 2015 | CNY | 74.8 | 77.02 | 70.98 | 74.28 | 74.28 | -0.59 (-0.79%) | 13,816,645 |
| 19 Nov 2015 | CNY | 74 | 75 | 70.4 | 74.87 | 74.87 | +1.47 (+2.00%) | 13,388,956 |
| 18 Nov 2015 | CNY | 68.68 | 73.4 | 68.68 | 73.4 | 73.4 | +6.67 (+10.00%) | 9,734,693 |
| 17 Nov 2015 | CNY | 65.65 | 67.12 | 65.6 | 66.73 | 66.73 | +1.13 (+1.72%) | 8,201,993 |
| 16 Nov 2015 | CNY | 65.25 | 66.74 | 64 | 65.6 | 65.6 | +0.09 (+0.14%) | 5,750,553 |
| 13 Nov 2015 | CNY | 66.01 | 68.68 | 62.71 | 65.51 | 65.51 | +0.05 (+0.08%) | 8,066,149 |
| 12 Nov 2015 | CNY | 61.25 | 67.36 | 61 | 65.46 | 65.46 | +4.22 (+6.89%) | 16,224,506 |
| 11 Nov 2015 | CNY | 55.67 | 61.24 | 55.01 | 61.24 | 61.24 | +5.57 (+10.01%) | 11,331,928 |
