| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2015 | CNY | 23.024 | 23.44 | 22.484 | 22.604 | 22.604 | -0.56 (-2.42%) | 4,987,035 |
| 17 Dec 2015 | CNY | 22.4 | 23.232 | 22.16 | 23.164 | 23.164 | +0.792 (+3.54%) | 6,884,917 |
| 16 Dec 2015 | CNY | 22.688 | 23.004 | 22.164 | 22.372 | 22.372 | -0.232 (-1.03%) | 5,243,585 |
| 15 Dec 2015 | CNY | 21.308 | 23.28 | 21.24 | 22.604 | 22.604 | +1.376 (+6.48%) | 8,502,225 |
| 14 Dec 2015 | CNY | 20.12 | 21.312 | 20.004 | 21.228 | 21.228 | +0.708 (+3.45%) | 3,817,560 |
| 11 Dec 2015 | CNY | 20.8 | 20.996 | 20.236 | 20.52 | 20.52 | -0.356 (-1.71%) | 4,360,715 |
| 10 Dec 2015 | CNY | 21.96 | 22.144 | 20.804 | 20.876 | 20.876 | -1.1 (-5.01%) | 6,577,177 |
| 9 Dec 2015 | CNY | 22.908 | 22.908 | 21.6 | 21.976 | 21.976 | -0.924 (-4.03%) | 6,305,220 |
| 8 Dec 2015 | CNY | 21.772 | 23.088 | 21.4 | 22.9 | 22.9 | +0.752 (+3.40%) | 9,044,647 |
| 7 Dec 2015 | CNY | 21.76 | 22.2 | 21.32 | 22.148 | 22.148 | +0.38 (+1.75%) | 5,507,367 |
| 4 Dec 2015 | CNY | 22.156 | 22.56 | 21.624 | 21.768 | 21.768 | -0.412 (-1.86%) | 7,763,460 |
| 3 Dec 2015 | CNY | 21.632 | 22.744 | 21.6 | 22.18 | 22.18 | +0.748 (+3.49%) | 9,486,610 |
| 2 Dec 2015 | CNY | 22.4 | 22.488 | 20.792 | 21.432 | 21.432 | -1.668 (-7.22%) | 10,009,160 |
| 1 Dec 2015 | CNY | 24.604 | 25.2 | 23.1 | 23.1 | 23.1 | -2.568 (-10.00%) | 12,154,095 |
| 30 Nov 2015 | CNY | 24.2 | 26.06 | 22.84 | 25.668 | 25.668 | +1.624 (+6.75%) | 19,254,732 |
| 27 Nov 2015 | CNY | 23.136 | 25.448 | 22.444 | 24.044 | 24.044 | +0.908 (+3.92%) | 23,287,772 |
| 26 Nov 2015 | CNY | 20.744 | 23.136 | 20.744 | 23.136 | 23.136 | +2.104 (+10.00%) | 8,947,170 |
| 25 Nov 2015 | CNY | 21.552 | 22.12 | 20.888 | 21.032 | 21.032 | +0.144 (+0.69%) | 14,051,135 |
| 24 Nov 2015 | CNY | 18.88 | 20.888 | 18.88 | 20.888 | 20.888 | +1.9 (+10.01%) | 10,891,227 |
| 23 Nov 2015 | CNY | 18.92 | 19.8 | 18.8 | 18.988 | 18.988 | -0.144 (-0.75%) | 4,876,077 |
| 20 Nov 2015 | CNY | 18.8 | 19.424 | 18.724 | 19.132 | 19.132 | +0.248 (+1.31%) | 4,921,420 |
| 19 Nov 2015 | CNY | 18.188 | 18.924 | 18 | 18.884 | 18.884 | +0.708 (+3.90%) | 4,260,192 |
| 18 Nov 2015 | CNY | 19.004 | 19.192 | 18.004 | 18.176 | 18.176 | -0.916 (-4.80%) | 5,889,320 |
| 17 Nov 2015 | CNY | 20.156 | 20.272 | 19.04 | 19.092 | 19.092 | -0.668 (-3.38%) | 7,873,345 |
| 16 Nov 2015 | CNY | 18.2 | 20.56 | 18.08 | 19.76 | 19.76 | +0.708 (+3.72%) | 9,271,797 |
| 13 Nov 2015 | CNY | 20.8 | 20.992 | 19.036 | 19.052 | 19.052 | -2.1 (-9.93%) | 10,842,905 |
| 12 Nov 2015 | CNY | 20.724 | 21.952 | 20.28 | 21.152 | 21.152 | +1.032 (+5.13%) | 13,746,240 |
| 11 Nov 2015 | CNY | 18.156 | 20.12 | 18.156 | 20.12 | 20.12 | +1.828 (+9.99%) | 14,389,755 |
| 10 Nov 2015 | CNY | 18.76 | 18.76 | 18 | 18.292 | 18.292 | -0.508 (-2.70%) | 9,683,400 |
| 9 Nov 2015 | CNY | 18.236 | 19.192 | 17.716 | 18.8 | 18.8 | +0.784 (+4.35%) | 12,379,737 |
