| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | CNY | 16 | 16.112 | 15.8 | 15.924 | 15.924 | -0.04 (-0.25%) | 2,817,927 |
| 4 Dec 2015 | CNY | 16.316 | 16.316 | 15.64 | 15.964 | 15.964 | -0.264 (-1.63%) | 4,384,137 |
| 3 Dec 2015 | CNY | 15.652 | 16.372 | 15.652 | 16.228 | 16.228 | +0.832 (+5.40%) | 4,862,765 |
| 2 Dec 2015 | CNY | 15.608 | 15.988 | 14.872 | 15.396 | 15.396 | -0.592 (-3.70%) | 4,681,630 |
| 1 Dec 2015 | CNY | 16.52 | 17.5 | 15.84 | 15.988 | 15.988 | -0.564 (-3.41%) | 9,730,405 |
| 30 Nov 2015 | CNY | 15.4 | 16.6 | 14.82 | 16.552 | 16.552 | +1.296 (+8.50%) | 10,532,022 |
| 27 Nov 2015 | CNY | 15.528 | 16.4 | 14.784 | 15.256 | 15.256 | -0.164 (-1.06%) | 9,224,197 |
| 26 Nov 2015 | CNY | 15.6 | 15.968 | 15.168 | 15.42 | 15.42 | -0.156 (-1.00%) | 6,271,737 |
| 25 Nov 2015 | CNY | 15.256 | 15.58 | 15.052 | 15.576 | 15.576 | +0.42 (+2.77%) | 5,960,195 |
| 24 Nov 2015 | CNY | 14.6 | 15.192 | 14.24 | 15.156 | 15.156 | +0.556 (+3.81%) | 4,533,975 |
| 23 Nov 2015 | CNY | 14.804 | 15.04 | 14.54 | 14.6 | 14.6 | -0.192 (-1.30%) | 3,248,752 |
| 20 Nov 2015 | CNY | 14.688 | 14.944 | 14.392 | 14.792 | 14.792 | +0.12 (+0.82%) | 3,267,942 |
| 19 Nov 2015 | CNY | 14.124 | 14.7 | 14.124 | 14.672 | 14.672 | +0.512 (+3.62%) | 2,406,852 |
| 18 Nov 2015 | CNY | 14.988 | 15 | 14.1 | 14.16 | 14.16 | -0.608 (-4.12%) | 2,990,425 |
| 17 Nov 2015 | CNY | 15.112 | 15.54 | 14.72 | 14.768 | 14.768 | -0.256 (-1.70%) | 4,630,250 |
| 16 Nov 2015 | CNY | 14.188 | 15.104 | 14.008 | 15.024 | 15.024 | +0.34 (+2.32%) | 3,440,412 |
| 13 Nov 2015 | CNY | 15.316 | 15.604 | 14.4 | 14.684 | 14.684 | -1.092 (-6.92%) | 7,142,680 |
| 12 Nov 2015 | CNY | 15.592 | 15.992 | 15.272 | 15.776 | 15.776 | +0.764 (+5.09%) | 9,225,927 |
| 11 Nov 2015 | CNY | 14.32 | 15.2 | 14.32 | 15.012 | 15.012 | +0.62 (+4.31%) | 7,628,830 |
| 10 Nov 2015 | CNY | 14.456 | 14.752 | 14.192 | 14.392 | 14.392 | -0.42 (-2.84%) | 6,540,137 |
| 9 Nov 2015 | CNY | 14.32 | 14.972 | 13.988 | 14.812 | 14.812 | +0.508 (+3.55%) | 10,452,575 |
| 6 Nov 2015 | CNY | 13.424 | 14.352 | 13.38 | 14.304 | 14.304 | +0.836 (+6.21%) | 8,082,112 |
| 5 Nov 2015 | CNY | 13.572 | 13.956 | 13.096 | 13.468 | 13.468 | -0.104 (-0.77%) | 7,318,675 |
| 4 Nov 2015 | CNY | 13.092 | 13.68 | 13.092 | 13.572 | 13.572 | +0.624 (+4.82%) | 7,525,815 |
| 3 Nov 2015 | CNY | 12.808 | 13 | 12.44 | 12.948 | 12.948 | +0.14 (+1.09%) | 4,539,862 |
| 2 Nov 2015 | CNY | 12.4 | 13.092 | 12.22 | 12.808 | 12.808 | +0.26 (+2.07%) | 4,651,410 |
| 30 Oct 2015 | CNY | 12.28 | 12.72 | 12 | 12.548 | 12.548 | +0.12 (+0.97%) | 3,622,005 |
| 29 Oct 2015 | CNY | 12.264 | 12.704 | 12.204 | 12.428 | 12.428 | +0.168 (+1.37%) | 3,776,862 |
| 28 Oct 2015 | CNY | 12.796 | 13.028 | 12.24 | 12.26 | 12.26 | -0.652 (-5.05%) | 4,576,180 |
| 27 Oct 2015 | CNY | 12.76 | 13.32 | 12.08 | 12.912 | 12.912 | -0.336 (-2.54%) | 6,029,635 |
