| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | CNY | 19 | 19.6846 | 18.7039 | 19.6115 | 19.6115 | +0.319 (+1.65%) | 12,570,186 |
| 4 Dec 2015 | CNY | 20 | 20 | 19.0231 | 19.2923 | 19.2923 | +0.269 (+1.42%) | 21,026,192 |
| 3 Dec 2015 | CNY | 17.3077 | 19.0231 | 17.3077 | 19.0231 | 19.0231 | +1.731 (+10.01%) | 8,050,788 |
| 2 Dec 2015 | CNY | 18.2115 | 18.2115 | 16.5385 | 17.2923 | 17.2923 | -0.919 (-5.05%) | 8,316,003 |
| 1 Dec 2015 | CNY | 17.6539 | 18.8846 | 17.5577 | 18.2115 | 18.2115 | +0.262 (+1.46%) | 13,184,238 |
| 30 Nov 2015 | CNY | 17.0692 | 18.0731 | 15.7192 | 17.95 | 17.95 | +0.881 (+5.16%) | 10,885,032 |
| 27 Nov 2015 | CNY | 18 | 18.8385 | 16.7346 | 17.0692 | 17.0692 | -1.523 (-8.19%) | 10,391,594 |
| 26 Nov 2015 | CNY | 19.1539 | 19.5192 | 18.5308 | 18.5923 | 18.5923 | -0.331 (-1.75%) | 11,180,083 |
| 25 Nov 2015 | CNY | 18.8346 | 19.2077 | 18.5 | 18.9231 | 18.9231 | -0.3 (-1.56%) | 12,623,010 |
| 24 Nov 2015 | CNY | 17.8462 | 19.2308 | 17.7039 | 19.2231 | 19.2231 | +1.523 (+8.61%) | 14,948,798 |
| 23 Nov 2015 | CNY | 17.75 | 18.3192 | 17.4654 | 17.7 | 17.7 | -0.2 (-1.12%) | 7,800,070 |
| 20 Nov 2015 | CNY | 17.7577 | 18.0962 | 17.6154 | 17.9 | 17.9 | +0.142 (+0.80%) | 8,604,874 |
| 19 Nov 2015 | CNY | 17.1885 | 17.9269 | 17.1885 | 17.7577 | 17.7577 | +0.581 (+3.38%) | 8,730,095 |
| 18 Nov 2015 | CNY | 18.0346 | 18.2654 | 16.9231 | 17.1769 | 17.1769 | -0.815 (-4.53%) | 10,079,066 |
| 17 Nov 2015 | CNY | 18.8077 | 19.0385 | 17.9231 | 17.9923 | 17.9923 | -0.55 (-2.97%) | 12,051,959 |
| 16 Nov 2015 | CNY | 18.0769 | 18.6346 | 17.5039 | 18.5423 | 18.5423 | -0.25 (-1.33%) | 11,239,108 |
| 13 Nov 2015 | CNY | 20.3846 | 20.3846 | 18.7923 | 18.7923 | 18.7923 | -2.088 (-10.00%) | 21,323,068 |
| 12 Nov 2015 | CNY | 21.1539 | 21.7308 | 19.8462 | 20.8808 | 20.8808 | +0.685 (+3.39%) | 27,229,597 |
| 11 Nov 2015 | CNY | 18.1539 | 20.1962 | 18.0846 | 20.1962 | 20.1962 | +1.835 (+9.99%) | 20,610,200 |
| 10 Nov 2015 | CNY | 18.0769 | 19 | 17.6923 | 18.3615 | 18.3615 | -0.096 (-0.52%) | 17,958,527 |
| 9 Nov 2015 | CNY | 17.3654 | 18.8308 | 17.0385 | 18.4577 | 18.4577 | +1.158 (+6.69%) | 21,886,332 |
| 6 Nov 2015 | CNY | 16.6615 | 17.4308 | 16.6539 | 17.3 | 17.3 | +0.492 (+2.93%) | 17,505,269 |
| 5 Nov 2015 | CNY | 16.9231 | 17.6154 | 16.6115 | 16.8077 | 16.8077 | -0.423 (-2.46%) | 15,059,707 |
| 4 Nov 2015 | CNY | 16.7346 | 17.5192 | 16.4231 | 17.2308 | 17.2308 | +0.362 (+2.14%) | 20,370,313 |
| 3 Nov 2015 | CNY | 15.7231 | 16.9154 | 15.3846 | 16.8692 | 16.8692 | +1.158 (+7.37%) | 18,686,850 |
| 2 Nov 2015 | CNY | 14.5769 | 16.6808 | 14.5769 | 15.7115 | 15.7115 | -0.369 (-2.30%) | 13,436,602 |
| 30 Oct 2015 | CNY | 15.9654 | 16.4692 | 15.85 | 16.0808 | 16.0808 | +0.004 (+0.02%) | 8,656,713 |
| 29 Oct 2015 | CNY | 16.25 | 16.4192 | 15.6923 | 16.0769 | 16.0769 | -0.135 (-0.83%) | 9,385,279 |
| 28 Oct 2015 | CNY | 16.75 | 17.0115 | 16.1539 | 16.2115 | 16.2115 | -0.404 (-2.43%) | 13,436,261 |
| 27 Oct 2015 | CNY | 15.8846 | 16.8 | 15.7885 | 16.6154 | 16.6154 | +0.389 (+2.39%) | 15,342,792 |
