| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | CNY | 19.3077 | 19.3077 | 18.5808 | 18.7769 | 18.7769 | -0.554 (-2.87%) | 6,170,161 |
| 10 Dec 2015 | CNY | 19.4231 | 19.9962 | 18.8462 | 19.3308 | 19.3308 | -0.242 (-1.24%) | 8,288,506 |
| 9 Dec 2015 | CNY | 19.8269 | 20.6039 | 19.3462 | 19.5731 | 19.5731 | -0.565 (-2.81%) | 9,133,142 |
| 8 Dec 2015 | CNY | 20.5 | 20.6539 | 19.8077 | 20.1385 | 20.1385 | -0.896 (-4.26%) | 12,275,689 |
| 7 Dec 2015 | CNY | 20.6308 | 22.1654 | 20.6308 | 21.0346 | 21.0346 | -0.015 (-0.07%) | 15,081,882 |
| 4 Dec 2015 | CNY | 22.7 | 22.7 | 20.8077 | 21.05 | 21.05 | -0.104 (-0.49%) | 26,897,020 |
| 3 Dec 2015 | CNY | 19.6154 | 21.1539 | 19.6154 | 21.1539 | 21.1539 | +1.923 (+10.00%) | 10,053,001 |
| 2 Dec 2015 | CNY | 20.1923 | 20.4731 | 18.4423 | 19.2308 | 19.2308 | -1.262 (-6.16%) | 15,786,586 |
| 1 Dec 2015 | CNY | 18.6462 | 20.4923 | 18.4615 | 20.4923 | 20.4923 | +1.861 (+9.99%) | 15,780,414 |
| 30 Nov 2015 | CNY | 17.9308 | 19.0192 | 16.7615 | 18.6308 | 18.6308 | +0.485 (+2.67%) | 9,454,926 |
| 27 Nov 2015 | CNY | 19.3462 | 19.9577 | 17.7308 | 18.1462 | 18.1462 | -1.554 (-7.89%) | 11,739,748 |
| 26 Nov 2015 | CNY | 19.4231 | 20.5154 | 19.2346 | 19.7 | 19.7 | +0.281 (+1.45%) | 12,063,259 |
| 25 Nov 2015 | CNY | 19.6731 | 19.8039 | 19.1577 | 19.4192 | 19.4192 | -0.008 (-0.04%) | 9,976,655 |
| 24 Nov 2015 | CNY | 18.2692 | 19.6154 | 18.1154 | 19.4269 | 19.4269 | +1.085 (+5.91%) | 11,390,178 |
| 23 Nov 2015 | CNY | 18.4923 | 18.9577 | 18.3 | 18.3423 | 18.3423 | -0.273 (-1.47%) | 8,116,804 |
| 20 Nov 2015 | CNY | 18.6539 | 18.8769 | 18.3 | 18.6154 | 18.6154 | -0.246 (-1.30%) | 9,656,423 |
| 19 Nov 2015 | CNY | 17.6923 | 18.9654 | 17.4269 | 18.8615 | 18.8615 | +1.319 (+7.52%) | 11,381,146 |
| 18 Nov 2015 | CNY | 18.6154 | 18.6808 | 17.3154 | 17.5423 | 17.5423 | -0.973 (-5.26%) | 10,170,433 |
| 17 Nov 2015 | CNY | 19.1154 | 19.7923 | 18.3885 | 18.5154 | 18.5154 | -0.381 (-2.02%) | 10,100,485 |
| 16 Nov 2015 | CNY | 18.1231 | 19.2308 | 18.0808 | 18.8962 | 18.8962 | -0.331 (-1.72%) | 11,560,250 |
| 13 Nov 2015 | CNY | 21.3269 | 22.3077 | 19.15 | 19.2269 | 19.2269 | -2.05 (-9.63%) | 21,374,402 |
| 12 Nov 2015 | CNY | 19.3577 | 21.2769 | 19.0385 | 21.2769 | 21.2769 | +1.935 (+10.00%) | 17,831,780 |
| 11 Nov 2015 | CNY | 17.9 | 19.4231 | 17.4846 | 19.3423 | 19.3423 | +1.431 (+7.99%) | 16,569,287 |
| 10 Nov 2015 | CNY | 18.0769 | 18.2885 | 17.3462 | 17.9115 | 17.9115 | -0.415 (-2.27%) | 15,184,637 |
| 9 Nov 2015 | CNY | 17.3154 | 18.4615 | 17.0769 | 18.3269 | 18.3269 | +1.273 (+7.46%) | 16,398,782 |
| 6 Nov 2015 | CNY | 16.1385 | 17.3077 | 16 | 17.0539 | 17.0539 | +0.873 (+5.40%) | 14,568,244 |
| 5 Nov 2015 | CNY | 16.7039 | 16.9231 | 16.0808 | 16.1808 | 16.1808 | -0.481 (-2.89%) | 13,393,991 |
| 4 Nov 2015 | CNY | 16.5385 | 16.7308 | 15.8846 | 16.6615 | 16.6615 | +0.473 (+2.92%) | 15,182,289 |
| 3 Nov 2015 | CNY | 15.4385 | 16.2039 | 15.3846 | 16.1885 | 16.1885 | +0.758 (+4.91%) | 11,276,610 |
| 2 Nov 2015 | CNY | 14.7346 | 15.9577 | 14.5385 | 15.4308 | 15.4308 | +0.2 (+1.31%) | 9,743,723 |
