| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | CNY | 20.0585 | 20.598 | 20.0356 | 20.3857 | 20.3857 | +0.362 (+1.81%) | 3,946,583 |
| 16 Dec 2015 | CNY | 20.2479 | 20.2824 | 20.0069 | 20.0241 | 20.0241 | -0.103 (-0.51%) | 2,942,376 |
| 15 Dec 2015 | CNY | 20.0298 | 20.2881 | 19.9782 | 20.1274 | 20.1274 | +0.155 (+0.78%) | 3,589,988 |
| 14 Dec 2015 | CNY | 19.9438 | 20.1733 | 19.6281 | 19.9725 | 19.9725 | -0.069 (-0.34%) | 4,293,829 |
| 11 Dec 2015 | CNY | 20.4201 | 20.4201 | 20.0012 | 20.0413 | 20.0413 | -0.39 (-1.91%) | 3,390,131 |
| 10 Dec 2015 | CNY | 20.2652 | 20.621 | 20.2307 | 20.4316 | 20.4316 | +0.161 (+0.79%) | 4,137,588 |
| 9 Dec 2015 | CNY | 20.4775 | 20.5464 | 20.202 | 20.2709 | 20.2709 | -0.212 (-1.04%) | 4,206,989 |
| 8 Dec 2015 | CNY | 20.6726 | 20.8965 | 20.3742 | 20.4832 | 20.4832 | -0.344 (-1.65%) | 7,698,398 |
| 7 Dec 2015 | CNY | 20.6612 | 20.9252 | 20.3972 | 20.8276 | 20.8276 | +0.132 (+0.64%) | 7,077,179 |
| 4 Dec 2015 | CNY | 20.4488 | 21.1031 | 20.4488 | 20.6956 | 20.6956 | +0.276 (+1.35%) | 14,248,941 |
| 3 Dec 2015 | CNY | 20.1446 | 20.4316 | 20.0471 | 20.4201 | 20.4201 | +0.235 (+1.17%) | 7,261,373 |
| 2 Dec 2015 | CNY | 20.2365 | 20.2939 | 19.8978 | 20.1848 | 20.1848 | -0.069 (-0.34%) | 6,891,003 |
| 1 Dec 2015 | CNY | 19.5018 | 20.2652 | 19.4387 | 20.2537 | 20.2537 | +0.671 (+3.43%) | 7,398,024 |
| 30 Nov 2015 | CNY | 19.4617 | 19.6396 | 19.0542 | 19.5822 | 19.5822 | +0.12 (+0.62%) | 4,808,814 |
| 27 Nov 2015 | CNY | 19.6281 | 19.829 | 19.41 | 19.4617 | 19.4617 | -0.43 (-2.16%) | 6,268,135 |
| 26 Nov 2015 | CNY | 19.8175 | 20.0872 | 19.8175 | 19.8921 | 19.8921 | +0.086 (+0.43%) | 5,460,204 |
| 25 Nov 2015 | CNY | 19.7601 | 19.829 | 19.5191 | 19.806 | 19.806 | +0.04 (+0.20%) | 3,354,501 |
| 24 Nov 2015 | CNY | 19.9151 | 19.9725 | 19.6051 | 19.7658 | 19.7658 | -0.138 (-0.69%) | 3,017,387 |
| 23 Nov 2015 | CNY | 19.7257 | 20.0758 | 19.6511 | 19.9036 | 19.9036 | +0.178 (+0.90%) | 6,396,240 |
| 20 Nov 2015 | CNY | 19.7486 | 19.8519 | 19.5994 | 19.7257 | 19.7257 | -0.017 (-0.09%) | 3,361,316 |
| 19 Nov 2015 | CNY | 19.5133 | 19.829 | 19.5133 | 19.7429 | 19.7429 | +0.247 (+1.27%) | 3,577,852 |
| 18 Nov 2015 | CNY | 19.5707 | 19.5879 | 19.3985 | 19.4961 | 19.4961 | -0.103 (-0.53%) | 4,706,272 |
| 17 Nov 2015 | CNY | 19.7658 | 19.9151 | 19.5592 | 19.5994 | 19.5994 | -0.063 (-0.32%) | 4,906,852 |
| 16 Nov 2015 | CNY | 19.5133 | 19.7371 | 19.3526 | 19.6625 | 19.6625 | +0.098 (+0.50%) | 4,994,120 |
| 13 Nov 2015 | CNY | 19.8577 | 19.8577 | 19.5191 | 19.565 | 19.565 | -0.407 (-2.04%) | 4,507,630 |
| 12 Nov 2015 | CNY | 20.2365 | 20.2824 | 19.806 | 19.9725 | 19.9725 | -0.31 (-1.53%) | 5,536,364 |
| 11 Nov 2015 | CNY | 20.1733 | 20.3283 | 19.9725 | 20.2824 | 20.2824 | +0.109 (+0.54%) | 4,970,070 |
| 10 Nov 2015 | CNY | 20.202 | 20.4201 | 20.0298 | 20.1733 | 20.1733 | -0.046 (-0.23%) | 7,971,891 |
| 9 Nov 2015 | CNY | 19.9323 | 20.8046 | 19.9323 | 20.2192 | 20.2192 | +0.287 (+1.44%) | 18,931,348 |
| 6 Nov 2015 | CNY | 19.5822 | 19.9667 | 19.5707 | 19.9323 | 19.9323 | +0.413 (+2.12%) | 5,679,380 |
