| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 38.62 | 39 | 37.5 | 37.79 | 37.79 | -1.21 (-3.10%) | 2,899,027 |
| 22 Dec 2015 | CNY | 38.8 | 39.98 | 38.4 | 39 | 39 | +0.17 (+0.44%) | 3,119,686 |
| 21 Dec 2015 | CNY | 39.88 | 39.88 | 38.04 | 38.83 | 38.83 | -0.94 (-2.36%) | 3,711,045 |
| 18 Dec 2015 | CNY | 37.83 | 40.18 | 37.79 | 39.77 | 39.77 | +1.98 (+5.24%) | 5,687,579 |
| 17 Dec 2015 | CNY | 36.91 | 38 | 36.5 | 37.79 | 37.79 | +0.81 (+2.19%) | 4,767,789 |
| 16 Dec 2015 | CNY | 35.69 | 38.2 | 35.36 | 36.98 | 36.98 | +1.64 (+4.64%) | 6,210,392 |
| 15 Dec 2015 | CNY | 34.03 | 35.86 | 33.95 | 35.34 | 35.34 | +1.42 (+4.19%) | 4,037,107 |
| 14 Dec 2015 | CNY | 33.52 | 34.29 | 33.1 | 33.92 | 33.92 | -0.42 (-1.22%) | 4,120,374 |
| 11 Dec 2015 | CNY | 36.16 | 36.48 | 34.01 | 34.34 | 34.34 | -1.82 (-5.03%) | 4,014,789 |
| 10 Dec 2015 | CNY | 35.27 | 36.82 | 34.6 | 36.16 | 36.16 | +0.85 (+2.41%) | 4,960,395 |
| 9 Dec 2015 | CNY | 33.29 | 35.5 | 33.11 | 35.31 | 35.31 | +1.7 (+5.06%) | 6,016,994 |
| 8 Dec 2015 | CNY | 33.29 | 34.26 | 32.51 | 33.61 | 33.61 | +0.23 (+0.69%) | 4,127,860 |
| 7 Dec 2015 | CNY | 33.22 | 33.4 | 32.59 | 33.38 | 33.38 | +0.21 (+0.63%) | 3,910,816 |
| 4 Dec 2015 | CNY | 33.51 | 33.99 | 32.46 | 33.17 | 33.17 | -0.2 (-0.60%) | 4,089,475 |
| 3 Dec 2015 | CNY | 33.98 | 34.57 | 33.11 | 33.37 | 33.37 | -0.42 (-1.24%) | 5,090,650 |
| 2 Dec 2015 | CNY | 35.15 | 35.15 | 31.71 | 33.79 | 33.79 | -1.44 (-4.09%) | 6,355,770 |
| 1 Dec 2015 | CNY | 34.57 | 35.79 | 34.05 | 35.23 | 35.23 | +0.34 (+0.97%) | 4,130,573 |
| 30 Nov 2015 | CNY | 34.1 | 35.7 | 31.52 | 34.89 | 34.89 | +0.39 (+1.13%) | 6,133,433 |
| 27 Nov 2015 | CNY | 35.6 | 37.49 | 33.65 | 34.5 | 34.5 | -1.89 (-5.19%) | 6,329,532 |
| 26 Nov 2015 | CNY | 37.53 | 39.37 | 35 | 36.39 | 36.39 | -0.42 (-1.14%) | 12,645,766 |
| 25 Nov 2015 | CNY | 33.4 | 36.81 | 32.82 | 36.81 | 36.81 | +3.35 (+10.01%) | 7,719,003 |
| 24 Nov 2015 | CNY | 33.2 | 33.7 | 32.4 | 33.46 | 33.46 | +0.03 (+0.09%) | 3,830,528 |
| 23 Nov 2015 | CNY | 31.8 | 33.98 | 31.4 | 33.43 | 33.43 | +1.5 (+4.70%) | 6,552,276 |
| 20 Nov 2015 | CNY | 30.94 | 32.25 | 30.56 | 31.93 | 31.93 | +1.28 (+4.18%) | 5,933,410 |
| 19 Nov 2015 | CNY | 29.9 | 30.86 | 29.86 | 30.65 | 30.65 | +0.87 (+2.92%) | 4,789,997 |
| 18 Nov 2015 | CNY | 31 | 31.3 | 29.56 | 29.78 | 29.78 | -1.73 (-5.49%) | 6,306,367 |
| 17 Nov 2015 | CNY | 30.87 | 32.34 | 30.5 | 31.51 | 31.51 | +2.11 (+7.18%) | 12,761,552 |
| 16 Nov 2015 | CNY | 29.4 | 29.4 | 28.23 | 29.4 | 29.4 | +2.67 (+9.99%) | 4,488,757 |
| 13 Nov 2015 | CNY | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.0 (0.0%) | 0 |
| 12 Nov 2015 | CNY | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 0.0 (0.0%) | 0 |
