| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | CNY | 29.4341 | 30.0549 | 28.6429 | 29.8242 | 29.8242 | +0.665 (+2.28%) | 3,397,956 |
| 2 Dec 2015 | CNY | 30.5055 | 30.7582 | 28.5714 | 29.1593 | 29.1593 | -1.225 (-4.03%) | 2,437,014 |
| 1 Dec 2015 | CNY | 31.0879 | 31.3132 | 29.8407 | 30.3846 | 30.3846 | -0.687 (-2.21%) | 2,734,042 |
| 30 Nov 2015 | CNY | 30.4121 | 31.3132 | 28.544 | 31.0714 | 31.0714 | +0.324 (+1.05%) | 5,071,102 |
| 27 Nov 2015 | CNY | 32.5275 | 33.3736 | 29.6703 | 30.7473 | 30.7473 | -2.187 (-6.64%) | 5,365,107 |
| 26 Nov 2015 | CNY | 31.978 | 33.4066 | 31.456 | 32.9341 | 32.9341 | +1.203 (+3.79%) | 8,011,321 |
| 25 Nov 2015 | CNY | 31.2637 | 32.0604 | 31.2528 | 31.7308 | 31.7308 | +0.165 (+0.52%) | 3,490,769 |
| 24 Nov 2015 | CNY | 31.8571 | 31.8571 | 30.8846 | 31.5659 | 31.5659 | -0.577 (-1.80%) | 4,190,266 |
| 23 Nov 2015 | CNY | 31.7582 | 33.2418 | 31.6484 | 32.1429 | 32.1429 | +0.593 (+1.88%) | 5,621,901 |
| 20 Nov 2015 | CNY | 31.3187 | 32 | 30.8791 | 31.5495 | 31.5495 | +0.132 (+0.42%) | 4,886,483 |
| 19 Nov 2015 | CNY | 30.6868 | 32.0769 | 30.5495 | 31.4176 | 31.4176 | +1.165 (+3.85%) | 5,419,787 |
| 18 Nov 2015 | CNY | 31.8956 | 32.1429 | 29.9176 | 30.2528 | 30.2528 | -2.187 (-6.74%) | 7,618,168 |
| 17 Nov 2015 | CNY | 34.7253 | 34.7253 | 31.8681 | 32.4396 | 32.4396 | +0.335 (+1.04%) | 17,326,747 |
| 16 Nov 2015 | CNY | 32.1044 | 32.1044 | 32.044 | 32.1044 | 32.1044 | +2.918 (+10.00%) | 3,611,496 |
| 13 Nov 2015 | CNY | 29.1868 | 29.1868 | 29.1868 | 29.1868 | 29.1868 | +2.654 (+10.00%) | 231,871 |
| 16 Oct 2015 | CNY | 25.8242 | 26.6539 | 25.6429 | 26.533 | 26.533 | +0.769 (+2.99%) | 3,582,791 |
| 15 Oct 2015 | CNY | 24.2967 | 25.8242 | 24.2253 | 25.7637 | 25.7637 | +1.291 (+5.28%) | 3,748,058 |
| 14 Oct 2015 | CNY | 25.1648 | 25.5604 | 24.4506 | 24.4725 | 24.4725 | -0.659 (-2.62%) | 2,301,100 |
| 13 Oct 2015 | CNY | 24.7418 | 25.2747 | 24.511 | 25.1319 | 25.1319 | +0.269 (+1.08%) | 2,576,819 |
| 12 Oct 2015 | CNY | 24.0714 | 24.989 | 24.0659 | 24.8626 | 24.8626 | +1.006 (+4.21%) | 3,504,207 |
| 9 Oct 2015 | CNY | 23.1868 | 24.1044 | 22.956 | 23.8571 | 23.8571 | +0.571 (+2.45%) | 3,031,470 |
| 8 Oct 2015 | CNY | 22.8022 | 23.3187 | 22.2912 | 23.2857 | 23.2857 | +1.516 (+6.97%) | 3,611,860 |
| 30 Sep 2015 | CNY | 22.033 | 22.2528 | 21.4835 | 21.7692 | 21.7692 | -0.159 (-0.73%) | 1,246,155 |
| 29 Sep 2015 | CNY | 21.2473 | 22.1099 | 21.1264 | 21.9286 | 21.9286 | +0.297 (+1.37%) | 3,043,624 |
| 28 Sep 2015 | CNY | 21.0714 | 21.7747 | 20.6319 | 21.6319 | 21.6319 | +0.797 (+3.82%) | 1,880,356 |
| 25 Sep 2015 | CNY | 21.8022 | 21.8956 | 20.6593 | 20.8352 | 20.8352 | -0.995 (-4.56%) | 1,639,592 |
| 24 Sep 2015 | CNY | 21.456 | 22.0604 | 21.456 | 21.8297 | 21.8297 | +0.423 (+1.98%) | 1,970,466 |
| 23 Sep 2015 | CNY | 21.4945 | 21.967 | 21.3022 | 21.4066 | 21.4066 | -0.577 (-2.62%) | 2,468,376 |
| 22 Sep 2015 | CNY | 21.6813 | 22.3517 | 21.4341 | 21.9835 | 21.9835 | +0.291 (+1.34%) | 3,904,837 |
| 21 Sep 2015 | CNY | 19.9451 | 21.7473 | 19.9451 | 21.6923 | 21.6923 | +1.571 (+7.81%) | 4,394,915 |
