| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | CNY | 22.96 | 23.42 | 22.07 | 22.31 | 22.31 | -0.74 (-3.21%) | 4,765,233 |
| 3 Dec 2015 | CNY | 22.23 | 23.1 | 22.05 | 23.05 | 23.05 | +0.75 (+3.36%) | 3,786,355 |
| 2 Dec 2015 | CNY | 21.85 | 22.35 | 21 | 22.3 | 22.3 | +0.6 (+2.76%) | 3,490,948 |
| 1 Dec 2015 | CNY | 22.2 | 22.49 | 21.55 | 21.7 | 21.7 | -0.64 (-2.86%) | 3,427,066 |
| 30 Nov 2015 | CNY | 21.72 | 22.44 | 21.01 | 22.34 | 22.34 | +0.44 (+2.01%) | 3,510,405 |
| 27 Nov 2015 | CNY | 22.9 | 23.65 | 21.3 | 21.9 | 21.9 | -1.3 (-5.60%) | 7,002,474 |
| 26 Nov 2015 | CNY | 23.56 | 23.83 | 22.95 | 23.2 | 23.2 | -0.41 (-1.74%) | 5,363,299 |
| 25 Nov 2015 | CNY | 22.84 | 23.88 | 22.44 | 23.61 | 23.61 | +1.02 (+4.52%) | 6,515,317 |
| 24 Nov 2015 | CNY | 22.8 | 23 | 22.15 | 22.59 | 22.59 | -0.19 (-0.83%) | 3,859,527 |
| 23 Nov 2015 | CNY | 22.44 | 23.28 | 22.42 | 22.78 | 22.78 | +0.02 (+0.09%) | 6,552,787 |
| 20 Nov 2015 | CNY | 21.64 | 23.37 | 21.28 | 22.76 | 22.76 | +1.11 (+5.13%) | 6,131,406 |
| 19 Nov 2015 | CNY | 20.95 | 21.68 | 20.95 | 21.65 | 21.65 | +0.73 (+3.49%) | 2,637,924 |
| 18 Nov 2015 | CNY | 21.86 | 22.15 | 20.9 | 20.92 | 20.92 | -0.92 (-4.21%) | 4,437,866 |
| 17 Nov 2015 | CNY | 22.93 | 23.22 | 21.8 | 21.84 | 21.84 | -0.97 (-4.25%) | 6,803,525 |
| 16 Nov 2015 | CNY | 21.2 | 22.83 | 21.2 | 22.81 | 22.81 | +0.88 (+4.01%) | 6,395,146 |
| 13 Nov 2015 | CNY | 20.87 | 22.5 | 20.01 | 21.93 | 21.93 | +0.79 (+3.74%) | 8,829,224 |
| 12 Nov 2015 | CNY | 21.5 | 21.6 | 20.82 | 21.14 | 21.14 | -0.28 (-1.31%) | 5,976,774 |
| 11 Nov 2015 | CNY | 21 | 21.46 | 20.45 | 21.42 | 21.42 | +0.56 (+2.68%) | 8,487,507 |
| 10 Nov 2015 | CNY | 19.68 | 21.34 | 19.54 | 20.86 | 20.86 | +0.94 (+4.72%) | 11,347,356 |
| 9 Nov 2015 | CNY | 19.36 | 20.03 | 18.78 | 19.92 | 19.92 | +0.49 (+2.52%) | 7,737,232 |
| 6 Nov 2015 | CNY | 19.05 | 19.5 | 18.88 | 19.43 | 19.43 | +0.38 (+1.99%) | 6,886,261 |
| 5 Nov 2015 | CNY | 18.86 | 19.48 | 18.7 | 19.05 | 19.05 | +0.28 (+1.49%) | 7,034,310 |
| 4 Nov 2015 | CNY | 17.67 | 18.8 | 17.55 | 18.77 | 18.77 | +1.14 (+6.47%) | 7,007,583 |
| 3 Nov 2015 | CNY | 18.01 | 18.25 | 17 | 17.63 | 17.63 | -0.62 (-3.40%) | 6,177,030 |
| 2 Nov 2015 | CNY | 18.29 | 18.98 | 18.23 | 18.25 | 18.25 | -2.01 (-9.92%) | 10,600,229 |
| 30 Oct 2015 | CNY | 20.58 | 20.87 | 19.86 | 20.26 | 20.26 | -0.17 (-0.83%) | 4,126,857 |
| 29 Oct 2015 | CNY | 21.18 | 21.35 | 20 | 20.43 | 20.43 | -0.17 (-0.83%) | 4,432,195 |
| 28 Oct 2015 | CNY | 21.18 | 22.17 | 20.35 | 20.6 | 20.6 | -1.09 (-5.03%) | 7,505,241 |
| 27 Oct 2015 | CNY | 20.74 | 21.74 | 19.5 | 21.69 | 21.69 | +0.51 (+2.41%) | 9,764,434 |
| 26 Oct 2015 | CNY | 19.99 | 21.35 | 19.46 | 21.18 | 21.18 | +1.41 (+7.13%) | 9,436,854 |
