| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 28.5 | 29.3 | 28.28 | 29.26 | 29.26 | +0.59 (+2.06%) | 34,886,842 |
| 21 Dec 2015 | CNY | 27.71 | 29.03 | 27.65 | 28.67 | 28.67 | +0.77 (+2.76%) | 34,891,397 |
| 18 Dec 2015 | CNY | 27.79 | 28.22 | 27.61 | 27.9 | 27.9 | +0.07 (+0.25%) | 18,479,104 |
| 17 Dec 2015 | CNY | 27.92 | 28.48 | 27.64 | 27.83 | 27.83 | +0.2 (+0.72%) | 19,335,791 |
| 16 Dec 2015 | CNY | 27.61 | 28.1 | 27.6 | 27.63 | 27.63 | +0.03 (+0.11%) | 11,245,121 |
| 15 Dec 2015 | CNY | 28.1 | 28.17 | 27.5 | 27.6 | 27.6 | -0.69 (-2.44%) | 21,458,555 |
| 14 Dec 2015 | CNY | 27 | 28.65 | 26.9 | 28.29 | 28.29 | +1.08 (+3.97%) | 28,908,561 |
| 11 Dec 2015 | CNY | 26.89 | 27.49 | 26.73 | 27.21 | 27.21 | +0.15 (+0.55%) | 13,801,395 |
| 10 Dec 2015 | CNY | 27.1 | 28.07 | 27.01 | 27.06 | 27.06 | 0.0 (0.0%) | 18,862,590 |
| 9 Dec 2015 | CNY | 26.94 | 27.68 | 26.94 | 27.06 | 27.06 | +0.04 (+0.15%) | 12,987,159 |
| 8 Dec 2015 | CNY | 27.36 | 27.44 | 26.9 | 27.02 | 27.02 | -0.48 (-1.75%) | 15,415,494 |
| 7 Dec 2015 | CNY | 27.84 | 28.16 | 27.31 | 27.5 | 27.5 | -0.32 (-1.15%) | 17,716,123 |
| 4 Dec 2015 | CNY | 28.51 | 28.63 | 27.74 | 27.82 | 27.82 | -1.13 (-3.90%) | 29,748,075 |
| 3 Dec 2015 | CNY | 28.41 | 29.62 | 28.1 | 28.95 | 28.95 | +0.21 (+0.73%) | 59,728,374 |
| 2 Dec 2015 | CNY | 26.74 | 28.88 | 26.53 | 28.74 | 28.74 | +1.97 (+7.36%) | 62,365,118 |
| 1 Dec 2015 | CNY | 26.46 | 27.33 | 26.26 | 26.77 | 26.77 | +0.31 (+1.17%) | 21,672,132 |
| 30 Nov 2015 | CNY | 26.33 | 26.65 | 25.45 | 26.46 | 26.46 | +0.07 (+0.27%) | 24,293,152 |
| 27 Nov 2015 | CNY | 26.91 | 27.12 | 25.97 | 26.39 | 26.39 | -0.64 (-2.37%) | 28,558,441 |
| 26 Nov 2015 | CNY | 27.15 | 27.36 | 27 | 27.03 | 27.03 | +0.01 (+0.04%) | 15,131,533 |
| 25 Nov 2015 | CNY | 26.88 | 27.12 | 26.79 | 27.02 | 27.02 | +0.06 (+0.22%) | 15,709,956 |
| 24 Nov 2015 | CNY | 26.76 | 27.09 | 26.52 | 26.96 | 26.96 | +0.06 (+0.22%) | 17,561,698 |
| 23 Nov 2015 | CNY | 26.97 | 27.34 | 26.88 | 26.9 | 26.9 | -0.18 (-0.66%) | 16,286,702 |
| 20 Nov 2015 | CNY | 27.19 | 27.49 | 26.95 | 27.08 | 27.08 | +0.04 (+0.15%) | 22,186,657 |
| 19 Nov 2015 | CNY | 26.53 | 27.1 | 26.37 | 27.04 | 27.04 | +0.61 (+2.31%) | 20,831,484 |
| 18 Nov 2015 | CNY | 26.41 | 26.8 | 26.3 | 26.43 | 26.43 | -0.01 (-0.04%) | 20,374,436 |
| 17 Nov 2015 | CNY | 26.47 | 27.36 | 26.33 | 26.44 | 26.44 | +0.21 (+0.80%) | 33,444,967 |
| 16 Nov 2015 | CNY | 26 | 26.34 | 25.96 | 26.23 | 26.23 | -0.3 (-1.13%) | 22,054,511 |
| 13 Nov 2015 | CNY | 26.56 | 26.93 | 26.5 | 26.53 | 26.53 | -0.27 (-1.01%) | 20,812,131 |
| 12 Nov 2015 | CNY | 27.18 | 27.19 | 26.65 | 26.8 | 26.8 | -0.27 (-1.00%) | 21,499,641 |
| 11 Nov 2015 | CNY | 27 | 27.15 | 26.54 | 27.07 | 27.07 | -0.06 (-0.22%) | 28,680,054 |
