| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 28.515 | 28.975 | 28.28 | 28.5 | 28.5 | -0.18 (-0.63%) | 3,274,476 |
| 9 Dec 2015 | CNY | 29.5 | 29.785 | 28.5 | 28.68 | 28.68 | -0.87 (-2.94%) | 5,912,280 |
| 8 Dec 2015 | CNY | 29.5 | 30.185 | 29.4 | 29.55 | 29.55 | -0.295 (-0.99%) | 4,859,480 |
| 7 Dec 2015 | CNY | 30.615 | 30.74 | 29.055 | 29.845 | 29.845 | -0.79 (-2.58%) | 6,543,746 |
| 4 Dec 2015 | CNY | 30.4 | 31.2 | 30.105 | 30.635 | 30.635 | +0.14 (+0.46%) | 7,193,256 |
| 3 Dec 2015 | CNY | 29.825 | 30.825 | 29.81 | 30.495 | 30.495 | +0.97 (+3.29%) | 6,001,202 |
| 2 Dec 2015 | CNY | 29.9 | 30.295 | 28.005 | 29.525 | 29.525 | -0.62 (-2.06%) | 6,653,748 |
| 1 Dec 2015 | CNY | 31.37 | 32.25 | 29.605 | 30.145 | 30.145 | -1.44 (-4.56%) | 11,116,746 |
| 30 Nov 2015 | CNY | 28.95 | 31.765 | 28.565 | 31.585 | 31.585 | +2.66 (+9.20%) | 12,666,440 |
| 27 Nov 2015 | CNY | 29.75 | 30.5 | 28.23 | 28.925 | 28.925 | -0.915 (-3.07%) | 10,061,328 |
| 26 Nov 2015 | CNY | 29.8 | 31.49 | 29.45 | 29.84 | 29.84 | +0.075 (+0.25%) | 10,194,420 |
| 25 Nov 2015 | CNY | 29.75 | 30.44 | 29.405 | 29.765 | 29.765 | -0.155 (-0.52%) | 8,608,398 |
| 24 Nov 2015 | CNY | 27.495 | 29.94 | 27.45 | 29.92 | 29.92 | +2.3 (+8.33%) | 10,320,274 |
| 23 Nov 2015 | CNY | 27.795 | 28.35 | 27.5 | 27.62 | 27.62 | -0.295 (-1.06%) | 6,015,638 |
| 20 Nov 2015 | CNY | 26.975 | 28.015 | 26.975 | 27.915 | 27.915 | +1.03 (+3.83%) | 6,459,458 |
| 19 Nov 2015 | CNY | 26.3 | 27.09 | 26.165 | 26.885 | 26.885 | +0.85 (+3.26%) | 4,796,936 |
| 18 Nov 2015 | CNY | 26.995 | 27.44 | 25.9 | 26.035 | 26.035 | -0.985 (-3.65%) | 4,994,136 |
| 17 Nov 2015 | CNY | 28.4 | 29 | 26.945 | 27.02 | 27.02 | -0.95 (-3.40%) | 6,619,814 |
| 16 Nov 2015 | CNY | 26.79 | 27.98 | 26.5 | 27.97 | 27.97 | +0.55 (+2.01%) | 5,978,078 |
| 13 Nov 2015 | CNY | 29.465 | 29.65 | 27.1 | 27.42 | 27.42 | -2.585 (-8.62%) | 12,583,652 |
| 12 Nov 2015 | CNY | 28.495 | 30.75 | 28 | 30.005 | 30.005 | +1.655 (+5.84%) | 11,391,694 |
| 11 Nov 2015 | CNY | 26.64 | 28.49 | 26.25 | 28.35 | 28.35 | +1.945 (+7.37%) | 9,299,628 |
| 10 Nov 2015 | CNY | 26.6 | 27.25 | 25.94 | 26.405 | 26.405 | -0.22 (-0.83%) | 8,024,248 |
| 9 Nov 2015 | CNY | 26.075 | 27.49 | 26.06 | 26.625 | 26.625 | +0.88 (+3.42%) | 9,587,304 |
| 6 Nov 2015 | CNY | 24.73 | 25.825 | 24.715 | 25.745 | 25.745 | +1.03 (+4.17%) | 7,723,730 |
| 5 Nov 2015 | CNY | 24.94 | 25.75 | 24.385 | 24.715 | 24.715 | -0.295 (-1.18%) | 8,878,362 |
| 4 Nov 2015 | CNY | 24.345 | 25.09 | 24 | 25.01 | 25.01 | +0.67 (+2.75%) | 9,949,014 |
| 3 Nov 2015 | CNY | 23.44 | 24.49 | 22.9 | 24.34 | 24.34 | +1.195 (+5.16%) | 9,240,640 |
| 2 Nov 2015 | CNY | 22.275 | 24.16 | 22.15 | 23.145 | 23.145 | +0.38 (+1.67%) | 7,663,706 |
| 30 Oct 2015 | CNY | 22.6 | 23.1 | 22.22 | 22.765 | 22.765 | +0.265 (+1.18%) | 4,352,434 |
