| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 18.14 | 18.56 | 18.04 | 18.21 | 18.21 | +0.08 (+0.44%) | 22,347,712 |
| 22 Dec 2015 | CNY | 18.31 | 18.31 | 17.96 | 18.13 | 18.13 | -0.03 (-0.17%) | 14,059,752 |
| 21 Dec 2015 | CNY | 17.75 | 18.34 | 17.7 | 18.16 | 18.16 | +0.33 (+1.85%) | 23,321,075 |
| 18 Dec 2015 | CNY | 17.9 | 18.16 | 17.71 | 17.83 | 17.83 | -0.02 (-0.11%) | 14,533,987 |
| 17 Dec 2015 | CNY | 17.55 | 18 | 17.51 | 17.85 | 17.85 | +0.45 (+2.59%) | 18,872,392 |
| 16 Dec 2015 | CNY | 17.51 | 17.59 | 17.37 | 17.4 | 17.4 | -0.04 (-0.23%) | 9,252,852 |
| 15 Dec 2015 | CNY | 17.42 | 17.64 | 17.31 | 17.44 | 17.44 | +0.02 (+0.11%) | 11,493,214 |
| 14 Dec 2015 | CNY | 16.95 | 17.5 | 16.73 | 17.42 | 17.42 | +0.33 (+1.93%) | 13,513,899 |
| 11 Dec 2015 | CNY | 17.12 | 17.46 | 16.92 | 17.09 | 17.09 | -0.4 (-2.29%) | 15,539,972 |
| 10 Dec 2015 | CNY | 17.18 | 18 | 17.01 | 17.49 | 17.49 | +0.59 (+3.49%) | 27,672,351 |
| 9 Dec 2015 | CNY | 17 | 17.17 | 16.86 | 16.9 | 16.9 | -0.16 (-0.94%) | 14,613,354 |
| 8 Dec 2015 | CNY | 17.61 | 17.66 | 17 | 17.06 | 17.06 | -0.68 (-3.83%) | 17,960,228 |
| 7 Dec 2015 | CNY | 17.71 | 17.84 | 17.61 | 17.74 | 17.74 | +0.09 (+0.51%) | 14,022,066 |
| 4 Dec 2015 | CNY | 17.96 | 18.17 | 17.6 | 17.65 | 17.65 | -0.39 (-2.16%) | 18,663,901 |
| 3 Dec 2015 | CNY | 17.85 | 18.11 | 17.73 | 18.04 | 18.04 | +0.21 (+1.18%) | 15,760,927 |
| 2 Dec 2015 | CNY | 17.77 | 17.87 | 17.18 | 17.83 | 17.83 | +0.05 (+0.28%) | 19,470,638 |
| 1 Dec 2015 | CNY | 17.54 | 17.93 | 17.36 | 17.78 | 17.78 | +0.25 (+1.43%) | 20,750,952 |
| 30 Nov 2015 | CNY | 17.99 | 18.18 | 16.79 | 17.53 | 17.53 | -0.41 (-2.29%) | 25,562,606 |
| 27 Nov 2015 | CNY | 19.7 | 19.84 | 17.92 | 17.94 | 17.94 | -1.97 (-9.89%) | 43,200,113 |
| 26 Nov 2015 | CNY | 19.95 | 20.35 | 19.78 | 19.91 | 19.91 | +0.12 (+0.61%) | 35,061,223 |
| 25 Nov 2015 | CNY | 19.7 | 19.87 | 19.61 | 19.79 | 19.79 | +0.03 (+0.15%) | 18,832,413 |
| 24 Nov 2015 | CNY | 19.92 | 19.93 | 19.59 | 19.76 | 19.76 | -0.12 (-0.60%) | 15,967,797 |
| 23 Nov 2015 | CNY | 19.86 | 20.12 | 19.6 | 19.88 | 19.88 | -0.12 (-0.60%) | 25,469,460 |
| 20 Nov 2015 | CNY | 20.23 | 20.47 | 19.81 | 20 | 20 | -0.15 (-0.74%) | 31,436,651 |
| 19 Nov 2015 | CNY | 20.09 | 20.28 | 19.67 | 20.15 | 20.15 | +0.08 (+0.40%) | 29,067,942 |
| 18 Nov 2015 | CNY | 20.45 | 20.94 | 19.99 | 20.07 | 20.07 | -0.32 (-1.57%) | 39,419,457 |
| 17 Nov 2015 | CNY | 20.33 | 20.94 | 20.3 | 20.39 | 20.39 | +0.23 (+1.14%) | 49,755,667 |
| 16 Nov 2015 | CNY | 19.96 | 20.27 | 19.83 | 20.16 | 20.16 | -0.13 (-0.64%) | 28,968,401 |
| 13 Nov 2015 | CNY | 19.99 | 20.86 | 19.81 | 20.29 | 20.29 | +0.06 (+0.30%) | 43,899,251 |
| 12 Nov 2015 | CNY | 20.65 | 20.66 | 20.09 | 20.23 | 20.23 | -0.38 (-1.84%) | 31,348,430 |
