| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 22.8714 | 23.9214 | 22.8643 | 23.5571 | 23.5571 | +0.543 (+2.36%) | 7,381,361 |
| 18 Dec 2015 | CNY | 23.3643 | 23.4143 | 22.8643 | 23.0143 | 23.0143 | -0.45 (-1.92%) | 5,531,488 |
| 17 Dec 2015 | CNY | 22.7286 | 23.5286 | 22.7071 | 23.4643 | 23.4643 | +0.829 (+3.66%) | 7,928,464 |
| 16 Dec 2015 | CNY | 22.2643 | 23.0571 | 22.25 | 22.6357 | 22.6357 | +0.379 (+1.70%) | 5,837,511 |
| 15 Dec 2015 | CNY | 22.4857 | 22.4857 | 22.0714 | 22.2571 | 22.2571 | -0.057 (-0.26%) | 3,753,440 |
| 14 Dec 2015 | CNY | 21.5571 | 22.4 | 21.3429 | 22.3143 | 22.3143 | +0.571 (+2.63%) | 3,898,729 |
| 11 Dec 2015 | CNY | 21.7357 | 21.8929 | 21.5 | 21.7429 | 21.7429 | -0.093 (-0.42%) | 3,711,181 |
| 10 Dec 2015 | CNY | 22.0714 | 22.3214 | 21.7 | 21.8357 | 21.8357 | -0.257 (-1.16%) | 4,402,286 |
| 9 Dec 2015 | CNY | 22.1857 | 22.6714 | 21.9357 | 22.0929 | 22.0929 | -0.093 (-0.42%) | 4,439,166 |
| 8 Dec 2015 | CNY | 23 | 23 | 22.1429 | 22.1857 | 22.1857 | -0.707 (-3.09%) | 5,590,869 |
| 7 Dec 2015 | CNY | 22.8357 | 23.0571 | 22.5714 | 22.8929 | 22.8929 | +0.136 (+0.60%) | 4,514,547 |
| 4 Dec 2015 | CNY | 22.8571 | 23.1429 | 22.4357 | 22.7571 | 22.7571 | -0.15 (-0.65%) | 6,249,896 |
| 3 Dec 2015 | CNY | 22.0143 | 22.9214 | 21.8929 | 22.9071 | 22.9071 | +1.021 (+4.67%) | 7,188,769 |
| 2 Dec 2015 | CNY | 22.1429 | 22.2643 | 20.8214 | 21.8857 | 21.8857 | -0.393 (-1.76%) | 5,701,106 |
| 1 Dec 2015 | CNY | 22.3571 | 22.9286 | 21.9286 | 22.2786 | 22.2786 | -0.2 (-0.89%) | 6,883,627 |
| 30 Nov 2015 | CNY | 22.0714 | 22.6929 | 20.7929 | 22.4786 | 22.4786 | +0.329 (+1.48%) | 9,223,900 |
| 27 Nov 2015 | CNY | 24.0214 | 24.0214 | 21.9 | 22.15 | 22.15 | -2.136 (-8.79%) | 10,254,645 |
| 26 Nov 2015 | CNY | 24.4571 | 25.1286 | 24.15 | 24.2857 | 24.2857 | -0.221 (-0.90%) | 9,844,321 |
| 25 Nov 2015 | CNY | 24.5929 | 24.7143 | 24.0643 | 24.5071 | 24.5071 | -0.222 (-0.90%) | 9,887,771 |
| 24 Nov 2015 | CNY | 23.6357 | 24.8357 | 23.5714 | 24.7286 | 24.7286 | +1.043 (+4.40%) | 11,379,033 |
| 23 Nov 2015 | CNY | 23.3643 | 24.4 | 23.3286 | 23.6857 | 23.6857 | +0.157 (+0.67%) | 9,671,111 |
| 20 Nov 2015 | CNY | 23.4857 | 23.7286 | 23.2143 | 23.5286 | 23.5286 | +0.036 (+0.15%) | 8,217,573 |
| 19 Nov 2015 | CNY | 22.75 | 23.5 | 22.75 | 23.4929 | 23.4929 | +0.786 (+3.46%) | 6,789,235 |
| 18 Nov 2015 | CNY | 23.4286 | 23.5357 | 22.5571 | 22.7071 | 22.7071 | -0.45 (-1.94%) | 7,272,322 |
| 17 Nov 2015 | CNY | 24.0429 | 24.4571 | 23.1357 | 23.1571 | 23.1571 | -0.629 (-2.64%) | 10,551,476 |
| 16 Nov 2015 | CNY | 22.8571 | 23.9143 | 22.6143 | 23.7857 | 23.7857 | +0.079 (+0.33%) | 10,472,512 |
| 13 Nov 2015 | CNY | 25.6429 | 25.6857 | 23.5714 | 23.7071 | 23.7071 | -2.207 (-8.52%) | 19,223,194 |
| 12 Nov 2015 | CNY | 24.5 | 26.4 | 24.2143 | 25.9143 | 25.9143 | +1.564 (+6.42%) | 20,058,677 |
| 11 Nov 2015 | CNY | 22.85 | 25.15 | 22.6357 | 24.35 | 24.35 | +1.279 (+5.54%) | 16,847,713 |
| 10 Nov 2015 | CNY | 23.2857 | 23.9286 | 22.5857 | 23.0714 | 23.0714 | -0.486 (-2.06%) | 14,352,798 |
