| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | CNY | 18.35 | 18.58 | 18.2 | 18.49 | 18.49 | +0.12 (+0.65%) | 6,009,494 |
| 4 Dec 2015 | CNY | 18.28 | 18.76 | 18.23 | 18.37 | 18.37 | +0.08 (+0.44%) | 10,458,728 |
| 3 Dec 2015 | CNY | 18 | 18.3 | 17.87 | 18.29 | 18.29 | +0.44 (+2.46%) | 7,167,133 |
| 2 Dec 2015 | CNY | 18.19 | 18.32 | 17.2 | 17.85 | 17.85 | -0.47 (-2.57%) | 7,906,657 |
| 1 Dec 2015 | CNY | 18.15 | 18.74 | 17.88 | 18.32 | 18.32 | +0.13 (+0.71%) | 10,332,167 |
| 30 Nov 2015 | CNY | 18.11 | 18.35 | 16.97 | 18.19 | 18.19 | +0.15 (+0.83%) | 12,202,988 |
| 27 Nov 2015 | CNY | 19.69 | 19.75 | 17.98 | 18.04 | 18.04 | -1.94 (-9.71%) | 17,228,848 |
| 26 Nov 2015 | CNY | 20.32 | 20.69 | 19.94 | 19.98 | 19.98 | -0.31 (-1.53%) | 12,980,982 |
| 25 Nov 2015 | CNY | 20.14 | 20.36 | 20.01 | 20.29 | 20.29 | +0.01 (+0.05%) | 13,638,246 |
| 24 Nov 2015 | CNY | 19.53 | 20.29 | 19.51 | 20.28 | 20.28 | +0.67 (+3.42%) | 11,432,342 |
| 23 Nov 2015 | CNY | 20.07 | 20.32 | 19.44 | 19.61 | 19.61 | -0.34 (-1.70%) | 11,121,700 |
| 20 Nov 2015 | CNY | 19.95 | 20.1 | 19.75 | 19.95 | 19.95 | +0.02 (+0.10%) | 10,495,973 |
| 19 Nov 2015 | CNY | 19.55 | 19.95 | 19.38 | 19.93 | 19.93 | +0.55 (+2.84%) | 9,290,528 |
| 18 Nov 2015 | CNY | 20.04 | 20.19 | 19.3 | 19.38 | 19.38 | -0.79 (-3.92%) | 13,334,260 |
| 17 Nov 2015 | CNY | 20.55 | 21.1 | 20.08 | 20.17 | 20.17 | -0.16 (-0.79%) | 19,332,393 |
| 16 Nov 2015 | CNY | 19.7 | 20.4 | 19.6 | 20.33 | 20.33 | -0.19 (-0.93%) | 14,135,389 |
| 13 Nov 2015 | CNY | 21.4 | 21.85 | 20 | 20.52 | 20.52 | -1.49 (-6.77%) | 31,639,387 |
| 12 Nov 2015 | CNY | 20.8 | 22.72 | 20.49 | 22.01 | 22.01 | +1.32 (+6.38%) | 35,682,205 |
| 11 Nov 2015 | CNY | 20.4 | 20.95 | 19.98 | 20.69 | 20.69 | +0.62 (+3.09%) | 23,293,048 |
| 10 Nov 2015 | CNY | 20.35 | 20.57 | 19.8 | 20.07 | 20.07 | -0.51 (-2.48%) | 23,827,944 |
| 9 Nov 2015 | CNY | 20.02 | 21.28 | 19.8 | 20.58 | 20.58 | +0.08 (+0.39%) | 36,881,988 |
| 6 Nov 2015 | CNY | 19.23 | 20.9 | 19.15 | 20.5 | 20.5 | +1.28 (+6.66%) | 37,902,786 |
| 5 Nov 2015 | CNY | 19.6 | 19.98 | 19.03 | 19.22 | 19.22 | -0.43 (-2.19%) | 27,193,793 |
| 4 Nov 2015 | CNY | 19.02 | 19.8 | 18.69 | 19.65 | 19.65 | +0.64 (+3.37%) | 35,547,922 |
| 3 Nov 2015 | CNY | 18.4 | 19.23 | 17.88 | 19.01 | 19.01 | +0.44 (+2.37%) | 28,941,532 |
| 2 Nov 2015 | CNY | 17.4 | 19.5 | 17 | 18.57 | 18.57 | +0.74 (+4.15%) | 30,805,219 |
| 30 Oct 2015 | CNY | 17.88 | 18.19 | 17.43 | 17.83 | 17.83 | -0.1 (-0.56%) | 11,200,531 |
| 29 Oct 2015 | CNY | 18.22 | 18.4 | 17.6 | 17.93 | 17.93 | -0.21 (-1.16%) | 13,660,414 |
| 28 Oct 2015 | CNY | 18.58 | 19.42 | 17.88 | 18.14 | 18.14 | -0.77 (-4.07%) | 24,270,874 |
| 27 Oct 2015 | CNY | 17.9 | 19.19 | 17.62 | 18.91 | 18.91 | +0.74 (+4.07%) | 25,752,621 |
