| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | CNY | 9.36 | 9.53 | 9.33 | 9.48 | 9.48 | +0.04 (+0.42%) | 73,701,330 |
| 8 Dec 2015 | CNY | 9.7 | 9.71 | 9.42 | 9.44 | 9.44 | -0.32 (-3.28%) | 99,820,013 |
| 7 Dec 2015 | CNY | 9.71 | 9.89 | 9.71 | 9.76 | 9.76 | +0.03 (+0.31%) | 90,696,421 |
| 4 Dec 2015 | CNY | 9.8 | 9.86 | 9.63 | 9.73 | 9.73 | -0.19 (-1.92%) | 111,949,608 |
| 3 Dec 2015 | CNY | 9.79 | 9.99 | 9.72 | 9.92 | 9.92 | +0.06 (+0.61%) | 118,641,961 |
| 2 Dec 2015 | CNY | 9.62 | 9.87 | 9.43 | 9.86 | 9.86 | +0.25 (+2.60%) | 161,850,000 |
| 1 Dec 2015 | CNY | 9.55 | 9.67 | 9.46 | 9.61 | 9.61 | +0.07 (+0.73%) | 102,334,246 |
| 30 Nov 2015 | CNY | 9.63 | 9.8 | 9.09 | 9.54 | 9.54 | -0.08 (-0.83%) | 153,833,955 |
| 27 Nov 2015 | CNY | 10.26 | 10.3 | 9.45 | 9.62 | 9.62 | -0.71 (-6.87%) | 232,018,557 |
| 26 Nov 2015 | CNY | 10.49 | 10.53 | 10.3 | 10.33 | 10.33 | -0.16 (-1.53%) | 119,916,238 |
| 25 Nov 2015 | CNY | 10.33 | 10.55 | 10.29 | 10.49 | 10.49 | +0.14 (+1.35%) | 147,518,643 |
| 24 Nov 2015 | CNY | 10.35 | 10.44 | 10.18 | 10.35 | 10.35 | -0.06 (-0.58%) | 128,175,804 |
| 23 Nov 2015 | CNY | 10.53 | 10.65 | 10.36 | 10.41 | 10.41 | -0.14 (-1.33%) | 150,814,598 |
| 20 Nov 2015 | CNY | 10.47 | 10.68 | 10.41 | 10.55 | 10.55 | +0.09 (+0.86%) | 151,532,497 |
| 19 Nov 2015 | CNY | 10.35 | 10.47 | 10.27 | 10.46 | 10.46 | +0.13 (+1.26%) | 129,763,640 |
| 18 Nov 2015 | CNY | 10.65 | 10.7 | 10.3 | 10.33 | 10.33 | -0.32 (-3.00%) | 193,750,467 |
| 17 Nov 2015 | CNY | 10.85 | 10.95 | 10.6 | 10.65 | 10.65 | -0.12 (-1.11%) | 225,466,501 |
| 16 Nov 2015 | CNY | 10.63 | 10.78 | 10.54 | 10.77 | 10.77 | -0.01 (-0.09%) | 156,604,141 |
| 13 Nov 2015 | CNY | 11.1 | 11.16 | 10.73 | 10.78 | 10.78 | -0.43 (-3.84%) | 343,545,983 |
| 12 Nov 2015 | CNY | 11.02 | 11.4 | 10.86 | 11.21 | 11.21 | +0.21 (+1.91%) | 430,354,489 |
| 11 Nov 2015 | CNY | 10.94 | 11.07 | 10.81 | 11 | 11 | +0.01 (+0.09%) | 204,045,828 |
| 10 Nov 2015 | CNY | 11.03 | 11.09 | 10.84 | 10.99 | 10.99 | -0.18 (-1.61%) | 280,395,891 |
| 9 Nov 2015 | CNY | 10.88 | 11.53 | 10.83 | 11.17 | 11.17 | +0.18 (+1.64%) | 407,314,215 |
| 6 Nov 2015 | CNY | 10.9 | 11.12 | 10.8 | 10.99 | 10.99 | +0.03 (+0.27%) | 392,133,867 |
| 5 Nov 2015 | CNY | 10.55 | 11.5 | 10.49 | 10.96 | 10.96 | +0.38 (+3.59%) | 640,870,289 |
| 4 Nov 2015 | CNY | 10.08 | 10.64 | 10.08 | 10.58 | 10.58 | +0.49 (+4.86%) | 285,123,385 |
| 3 Nov 2015 | CNY | 10.18 | 10.24 | 10.03 | 10.09 | 10.09 | -0.03 (-0.30%) | 114,807,687 |
| 2 Nov 2015 | CNY | 10.16 | 10.38 | 10.07 | 10.12 | 10.12 | -0.24 (-2.32%) | 132,518,683 |
| 30 Oct 2015 | CNY | 10.33 | 10.5 | 10.17 | 10.36 | 10.36 | +0.01 (+0.10%) | 160,499,565 |
| 29 Oct 2015 | CNY | 10.32 | 10.45 | 10.14 | 10.35 | 10.35 | +0.09 (+0.88%) | 168,745,639 |
