| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2015 | CNY | 16.6 | 16.73 | 15.48 | 15.5 | 15.5 | -0.99 (-6.00%) | 15,035,241 |
| 25 Dec 2015 | CNY | 16.05 | 16.52 | 15.9 | 16.49 | 16.49 | +0.53 (+3.32%) | 12,057,432 |
| 24 Dec 2015 | CNY | 15.95 | 16.18 | 15.41 | 15.96 | 15.96 | -0.15 (-0.93%) | 11,574,301 |
| 23 Dec 2015 | CNY | 16.24 | 16.43 | 15.9 | 16.11 | 16.11 | -0.36 (-2.19%) | 19,158,121 |
| 22 Dec 2015 | CNY | 16.69 | 16.78 | 16.14 | 16.47 | 16.47 | -0.51 (-3.00%) | 22,841,191 |
| 21 Dec 2015 | CNY | 16.7 | 17.34 | 16.04 | 16.98 | 16.98 | +0.9 (+5.60%) | 38,658,879 |
| 18 Dec 2015 | CNY | 14.61 | 16.08 | 14.61 | 16.08 | 16.08 | +1.46 (+9.99%) | 37,682,158 |
| 17 Dec 2015 | CNY | 13.98 | 14.66 | 13.91 | 14.62 | 14.62 | +0.75 (+5.41%) | 11,956,513 |
| 16 Dec 2015 | CNY | 13.89 | 14.09 | 13.84 | 13.87 | 13.87 | 0.0 (0.0%) | 5,566,656 |
| 15 Dec 2015 | CNY | 13.86 | 14.02 | 13.76 | 13.87 | 13.87 | -0.02 (-0.14%) | 5,819,598 |
| 14 Dec 2015 | CNY | 13.42 | 13.95 | 13.39 | 13.89 | 13.89 | +0.27 (+1.98%) | 7,334,078 |
| 11 Dec 2015 | CNY | 13.9 | 13.91 | 13.6 | 13.62 | 13.62 | -0.36 (-2.58%) | 6,100,445 |
| 10 Dec 2015 | CNY | 14.27 | 14.65 | 13.86 | 13.98 | 13.98 | -0.31 (-2.17%) | 12,762,276 |
| 9 Dec 2015 | CNY | 14.31 | 14.67 | 13.8 | 14.29 | 14.29 | -0.25 (-1.72%) | 13,521,193 |
| 8 Dec 2015 | CNY | 14.8 | 15.2 | 14.51 | 14.54 | 14.54 | -0.37 (-2.48%) | 18,047,275 |
| 7 Dec 2015 | CNY | 14.31 | 14.95 | 14.31 | 14.91 | 14.91 | +0.55 (+3.83%) | 16,831,248 |
| 4 Dec 2015 | CNY | 13.99 | 14.68 | 13.87 | 14.36 | 14.36 | +0.35 (+2.50%) | 15,183,262 |
| 3 Dec 2015 | CNY | 13.64 | 14.03 | 13.56 | 14.01 | 14.01 | +0.37 (+2.71%) | 6,567,103 |
| 2 Dec 2015 | CNY | 13.59 | 13.74 | 12.92 | 13.64 | 13.64 | -0.04 (-0.29%) | 7,470,361 |
| 1 Dec 2015 | CNY | 13.2 | 13.88 | 12.89 | 13.68 | 13.68 | +0.43 (+3.25%) | 9,187,786 |
| 30 Nov 2015 | CNY | 13.61 | 13.78 | 12.5 | 13.25 | 13.25 | -0.27 (-2.00%) | 9,791,601 |
| 27 Nov 2015 | CNY | 14.38 | 14.74 | 13.21 | 13.52 | 13.52 | -1 (-6.89%) | 11,752,308 |
| 26 Nov 2015 | CNY | 14.85 | 14.95 | 14.49 | 14.52 | 14.52 | -0.28 (-1.89%) | 9,678,885 |
| 25 Nov 2015 | CNY | 14.75 | 14.83 | 14.5 | 14.8 | 14.8 | +0.06 (+0.41%) | 9,390,963 |
| 24 Nov 2015 | CNY | 15 | 15.24 | 14.46 | 14.74 | 14.74 | -0.2 (-1.34%) | 10,515,181 |
| 23 Nov 2015 | CNY | 14.86 | 15.81 | 14.77 | 14.94 | 14.94 | +0.02 (+0.13%) | 20,134,939 |
| 20 Nov 2015 | CNY | 14.36 | 15.11 | 14.36 | 14.92 | 14.92 | +0.46 (+3.18%) | 21,645,670 |
| 19 Nov 2015 | CNY | 14.29 | 14.58 | 14.1 | 14.46 | 14.46 | +0.17 (+1.19%) | 11,953,200 |
| 18 Nov 2015 | CNY | 13.98 | 14.4 | 13.81 | 14.29 | 14.29 | +0.4 (+2.88%) | 15,097,502 |
| 17 Nov 2015 | CNY | 13.95 | 14.28 | 13.8 | 13.89 | 13.89 | +0.1 (+0.73%) | 12,422,695 |
