| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 23.1 | 23.2357 | 22.8571 | 22.8786 | 22.8786 | -0.093 (-0.40%) | 2,983,400 |
| 14 Dec 2015 | CNY | 22.8571 | 23.1143 | 22.7 | 22.9714 | 22.9714 | +0.114 (+0.50%) | 2,933,644 |
| 11 Dec 2015 | CNY | 22.5 | 22.9643 | 22.0714 | 22.8571 | 22.8571 | +0.307 (+1.36%) | 5,815,640 |
| 10 Dec 2015 | CNY | 22.8571 | 23.2643 | 22.5 | 22.55 | 22.55 | -0.2 (-0.88%) | 4,101,566 |
| 9 Dec 2015 | CNY | 21.9429 | 23.0714 | 21.8214 | 22.75 | 22.75 | +0.686 (+3.11%) | 6,425,381 |
| 8 Dec 2015 | CNY | 21.8143 | 22.5429 | 21.3929 | 22.0643 | 22.0643 | +0.214 (+0.98%) | 4,857,055 |
| 7 Dec 2015 | CNY | 21.2929 | 22.1714 | 21.2929 | 21.85 | 21.85 | +0.507 (+2.38%) | 4,946,149 |
| 4 Dec 2015 | CNY | 21.5714 | 21.5714 | 21.1929 | 21.3429 | 21.3429 | -0.236 (-1.09%) | 2,275,120 |
| 3 Dec 2015 | CNY | 21.1929 | 21.6429 | 21.1929 | 21.5786 | 21.5786 | +0.193 (+0.90%) | 2,448,213 |
| 2 Dec 2015 | CNY | 21.25 | 21.6286 | 20.7214 | 21.3857 | 21.3857 | -0.121 (-0.56%) | 2,337,491 |
| 1 Dec 2015 | CNY | 20.6 | 21.6143 | 20.6 | 21.5071 | 21.5071 | +0.657 (+3.15%) | 4,268,324 |
| 30 Nov 2015 | CNY | 21.35 | 21.6357 | 20 | 20.85 | 20.85 | -0.407 (-1.92%) | 4,536,203 |
| 27 Nov 2015 | CNY | 22.5714 | 22.6786 | 20.9286 | 21.2571 | 21.2571 | -1.393 (-6.15%) | 6,174,117 |
| 26 Nov 2015 | CNY | 22.6929 | 22.8429 | 22.3643 | 22.65 | 22.65 | -0.071 (-0.31%) | 3,720,029 |
| 25 Nov 2015 | CNY | 22.1714 | 22.7643 | 22.05 | 22.7214 | 22.7214 | +0.514 (+2.32%) | 3,868,240 |
| 24 Nov 2015 | CNY | 22.2857 | 22.6071 | 21.8286 | 22.2071 | 22.2071 | -0.014 (-0.06%) | 3,355,284 |
| 23 Nov 2015 | CNY | 23 | 23 | 21.7857 | 22.2214 | 22.2214 | -0.7 (-3.05%) | 5,028,606 |
| 20 Nov 2015 | CNY | 22.9429 | 23.2571 | 22.7714 | 22.9214 | 22.9214 | +0.086 (+0.38%) | 3,679,939 |
| 19 Nov 2015 | CNY | 22.8429 | 22.8857 | 22.4286 | 22.8357 | 22.8357 | +0.329 (+1.46%) | 4,449,193 |
| 18 Nov 2015 | CNY | 22.9429 | 23.05 | 22.3286 | 22.5071 | 22.5071 | -0.414 (-1.81%) | 4,395,253 |
| 17 Nov 2015 | CNY | 22.7714 | 23.4214 | 22.7714 | 22.9214 | 22.9214 | +0.329 (+1.45%) | 6,514,369 |
| 16 Nov 2015 | CNY | 21.8571 | 22.7143 | 21.8571 | 22.5929 | 22.5929 | +0.236 (+1.05%) | 5,731,936 |
| 13 Nov 2015 | CNY | 22.1429 | 22.8214 | 22.0214 | 22.3571 | 22.3571 | -0.1 (-0.45%) | 5,376,592 |
| 12 Nov 2015 | CNY | 22.3571 | 22.7143 | 22.1214 | 22.4571 | 22.4571 | -0.079 (-0.35%) | 5,865,858 |
| 11 Nov 2015 | CNY | 21.5 | 22.8571 | 21.3929 | 22.5357 | 22.5357 | +0.986 (+4.57%) | 10,985,342 |
| 10 Nov 2015 | CNY | 21.4 | 21.5929 | 21.2786 | 21.55 | 21.55 | -0.064 (-0.30%) | 6,547,007 |
| 9 Nov 2015 | CNY | 21.3571 | 21.7857 | 21.1643 | 21.6143 | 21.6143 | +0.207 (+0.97%) | 6,698,911 |
| 6 Nov 2015 | CNY | 20.5929 | 21.4286 | 20.5786 | 21.4071 | 21.4071 | +0.857 (+4.17%) | 14,395,046 |
| 5 Nov 2015 | CNY | 20.5643 | 20.95 | 20.3429 | 20.55 | 20.55 | +0.121 (+0.59%) | 9,957,417 |
| 4 Nov 2015 | CNY | 19.9071 | 20.5714 | 19.6571 | 20.4286 | 20.4286 | +0.714 (+3.62%) | 13,025,016 |
