| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | CNY | 29.5 | 29.65 | 26.97 | 26.97 | 26.97 | -3 (-10.01%) | 40,874,068 |
| 31 Dec 2015 | CNY | 30.24 | 30.96 | 29.89 | 29.97 | 29.97 | -0.48 (-1.58%) | 45,962,078 |
| 30 Dec 2015 | CNY | 30.15 | 30.8 | 29.51 | 30.45 | 30.45 | +0.35 (+1.16%) | 54,225,611 |
| 29 Dec 2015 | CNY | 29.1 | 30.3 | 28.95 | 30.1 | 30.1 | +1.2 (+4.15%) | 61,439,019 |
| 28 Dec 2015 | CNY | 30.21 | 30.49 | 28.82 | 28.9 | 28.9 | -1.08 (-3.60%) | 49,667,940 |
| 25 Dec 2015 | CNY | 29.75 | 30.35 | 29.6 | 29.98 | 29.98 | +0.25 (+0.84%) | 42,234,734 |
| 24 Dec 2015 | CNY | 31.4 | 31.54 | 29.4 | 29.73 | 29.73 | -2.37 (-7.38%) | 83,389,262 |
| 23 Dec 2015 | CNY | 31.91 | 33.95 | 31.62 | 32.1 | 32.1 | +0.03 (+0.09%) | 110,665,353 |
| 22 Dec 2015 | CNY | 31.58 | 32.35 | 31 | 32.07 | 32.07 | +0.21 (+0.66%) | 65,312,295 |
| 21 Dec 2015 | CNY | 31.88 | 33.38 | 31.81 | 31.86 | 31.86 | -0.21 (-0.65%) | 77,676,211 |
| 18 Dec 2015 | CNY | 32.61 | 33.33 | 31.78 | 32.07 | 32.07 | -1.12 (-3.37%) | 84,927,217 |
| 17 Dec 2015 | CNY | 32.48 | 34.98 | 31.6 | 33.19 | 33.19 | +0.88 (+2.72%) | 125,959,189 |
| 16 Dec 2015 | CNY | 32 | 32.97 | 31.01 | 32.31 | 32.31 | +1.05 (+3.36%) | 116,637,668 |
| 15 Dec 2015 | CNY | 32.18 | 33.16 | 30.91 | 31.26 | 31.26 | +1 (+3.30%) | 150,879,487 |
| 14 Dec 2015 | CNY | 26.99 | 30.26 | 26.87 | 30.26 | 30.26 | +2.75 (+10.00%) | 123,881,265 |
| 11 Dec 2015 | CNY | 25 | 28.28 | 24.51 | 27.51 | 27.51 | +1.8 (+7.00%) | 131,830,752 |
| 10 Dec 2015 | CNY | 24.79 | 26.92 | 24.79 | 25.71 | 25.71 | +1.24 (+5.07%) | 124,389,314 |
| 9 Dec 2015 | CNY | 24.21 | 24.98 | 24.15 | 24.47 | 24.47 | -0.08 (-0.33%) | 37,287,047 |
| 8 Dec 2015 | CNY | 25.2 | 25.89 | 24.51 | 24.55 | 24.55 | -0.86 (-3.38%) | 46,997,270 |
| 7 Dec 2015 | CNY | 25.8 | 26.1 | 25.11 | 25.41 | 25.41 | -0.54 (-2.08%) | 44,067,781 |
| 4 Dec 2015 | CNY | 25.95 | 26.49 | 25.41 | 25.95 | 25.95 | -0.43 (-1.63%) | 59,455,369 |
| 3 Dec 2015 | CNY | 26.06 | 27.19 | 25.73 | 26.38 | 26.38 | -0.36 (-1.35%) | 90,546,813 |
| 2 Dec 2015 | CNY | 24.6 | 27.23 | 24.48 | 26.74 | 26.74 | +1.99 (+8.04%) | 118,122,385 |
| 1 Dec 2015 | CNY | 24.8 | 25.17 | 24.12 | 24.75 | 24.75 | -0.85 (-3.32%) | 74,973,648 |
| 30 Nov 2015 | CNY | 24.11 | 26.44 | 23.79 | 25.6 | 25.6 | +1.32 (+5.44%) | 123,426,138 |
| 27 Nov 2015 | CNY | 26.15 | 26.35 | 24.28 | 24.28 | 24.28 | -2.7 (-10.01%) | 110,106,968 |
| 26 Nov 2015 | CNY | 28.56 | 28.92 | 26.92 | 26.98 | 26.98 | -1.16 (-4.12%) | 99,330,057 |
| 25 Nov 2015 | CNY | 27.1 | 28.29 | 26.91 | 28.14 | 28.14 | +0.5 (+1.81%) | 88,485,274 |
| 24 Nov 2015 | CNY | 27.42 | 28.38 | 27.23 | 27.64 | 27.64 | +0.06 (+0.22%) | 101,553,104 |
| 23 Nov 2015 | CNY | 28.11 | 28.94 | 26.81 | 27.58 | 27.58 | -0.55 (-1.96%) | 104,179,878 |
