| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 22.2 | 23.48 | 21.9 | 22.79 | 22.79 | +1.22 (+5.66%) | 44,663,074 |
| 14 Dec 2015 | CNY | 19.67 | 21.57 | 19.5 | 21.57 | 21.57 | +1.96 (+9.99%) | 17,330,214 |
| 11 Dec 2015 | CNY | 18.87 | 19.86 | 18.49 | 19.61 | 19.61 | +0.58 (+3.05%) | 16,214,623 |
| 10 Dec 2015 | CNY | 19.01 | 19.45 | 18.9 | 19.03 | 19.03 | -0.42 (-2.16%) | 9,323,352 |
| 9 Dec 2015 | CNY | 18.71 | 19.85 | 18.61 | 19.45 | 19.45 | +0.58 (+3.07%) | 14,105,983 |
| 8 Dec 2015 | CNY | 18.8 | 19.31 | 18.63 | 18.87 | 18.87 | -0.54 (-2.78%) | 10,505,929 |
| 7 Dec 2015 | CNY | 19.6 | 19.95 | 19.2 | 19.41 | 19.41 | +0.66 (+3.52%) | 16,232,989 |
| 4 Dec 2015 | CNY | 19 | 19.29 | 18.67 | 18.75 | 18.75 | +0.08 (+0.43%) | 13,459,826 |
| 3 Dec 2015 | CNY | 18.11 | 18.8 | 17.91 | 18.67 | 18.67 | +0.2 (+1.08%) | 11,355,432 |
| 2 Dec 2015 | CNY | 18.31 | 18.65 | 17.85 | 18.47 | 18.47 | -0.22 (-1.18%) | 8,379,089 |
| 1 Dec 2015 | CNY | 18.39 | 19.05 | 18.3 | 18.69 | 18.69 | +0.46 (+2.52%) | 11,847,136 |
| 30 Nov 2015 | CNY | 18.6 | 18.71 | 17.5 | 18.23 | 18.23 | -0.59 (-3.13%) | 13,926,033 |
| 27 Nov 2015 | CNY | 20.3 | 20.3 | 18.59 | 18.82 | 18.82 | -1.83 (-8.86%) | 18,405,799 |
| 26 Nov 2015 | CNY | 19.9 | 21.16 | 19.81 | 20.65 | 20.65 | +0.12 (+0.58%) | 23,564,326 |
| 25 Nov 2015 | CNY | 20.7 | 21.25 | 20.51 | 20.53 | 20.53 | +0.71 (+3.58%) | 25,616,322 |
| 24 Nov 2015 | CNY | 19.37 | 19.85 | 19.2 | 19.82 | 19.82 | +0.14 (+0.71%) | 9,323,007 |
| 23 Nov 2015 | CNY | 19.97 | 20.09 | 19.62 | 19.68 | 19.68 | -0.66 (-3.24%) | 12,278,077 |
| 20 Nov 2015 | CNY | 20.49 | 20.66 | 19.95 | 20.34 | 20.34 | +0.21 (+1.04%) | 14,759,802 |
| 19 Nov 2015 | CNY | 20.05 | 20.19 | 19.71 | 20.13 | 20.13 | +0.33 (+1.67%) | 10,180,642 |
| 18 Nov 2015 | CNY | 20.1 | 20.29 | 19.61 | 19.8 | 19.8 | -0.72 (-3.51%) | 15,005,189 |
| 17 Nov 2015 | CNY | 20.7 | 21.38 | 20.5 | 20.52 | 20.52 | -0.8 (-3.75%) | 30,339,909 |
| 16 Nov 2015 | CNY | 20.3 | 21.32 | 20.18 | 21.32 | 21.32 | +1.94 (+10.01%) | 33,400,506 |
| 13 Nov 2015 | CNY | 20.06 | 20.3 | 19.21 | 19.38 | 19.38 | -1.23 (-5.97%) | 19,361,793 |
| 12 Nov 2015 | CNY | 20.04 | 20.98 | 19.88 | 20.61 | 20.61 | +0.38 (+1.88%) | 24,537,060 |
| 11 Nov 2015 | CNY | 20.1 | 20.46 | 19.6 | 20.23 | 20.23 | -0.24 (-1.17%) | 23,622,731 |
| 10 Nov 2015 | CNY | 19.43 | 21.05 | 19.3 | 20.47 | 20.47 | +0.96 (+4.92%) | 30,182,443 |
| 9 Nov 2015 | CNY | 19.15 | 19.91 | 18.9 | 19.51 | 19.51 | -0.37 (-1.86%) | 22,944,119 |
| 6 Nov 2015 | CNY | 19 | 19.95 | 18.59 | 19.88 | 19.88 | +0.88 (+4.63%) | 27,213,418 |
| 5 Nov 2015 | CNY | 18.37 | 19.53 | 18.05 | 19 | 19 | +0.46 (+2.48%) | 28,074,726 |
| 4 Nov 2015 | CNY | 17.71 | 18.63 | 17.64 | 18.54 | 18.54 | +0.51 (+2.83%) | 18,549,140 |
