| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | CNY | 30.9 | 31.96 | 28.19 | 28.19 | 20.1357 | -3.13 (-9.99%) | 9,561,229 |
| 31 Dec 2015 | CNY | 30.42 | 31.96 | 30.42 | 31.32 | 22.3714 | +0.9 (+2.96%) | 8,476,086 |
| 30 Dec 2015 | CNY | 30.63 | 30.78 | 30 | 30.42 | 21.7286 | -0.07 (-0.23%) | 6,398,271 |
| 29 Dec 2015 | CNY | 30.2 | 30.7 | 28.9 | 30.49 | 21.7786 | +0.08 (+0.26%) | 8,540,767 |
| 28 Dec 2015 | CNY | 31.07 | 32.28 | 30.22 | 30.41 | 21.7214 | -0.66 (-2.12%) | 11,508,198 |
| 25 Dec 2015 | CNY | 30 | 32.3 | 29.7 | 31.07 | 22.1929 | +1.08 (+3.60%) | 12,581,448 |
| 24 Dec 2015 | CNY | 29.92 | 30.6 | 28.8 | 29.99 | 21.4214 | 0.0 (0.0%) | 10,397,212 |
| 23 Dec 2015 | CNY | 29.39 | 30.99 | 28.57 | 29.99 | 21.4214 | +1.06 (+3.66%) | 15,147,436 |
| 22 Dec 2015 | CNY | 28.97 | 28.98 | 28.21 | 28.93 | 20.6643 | +0.17 (+0.59%) | 7,784,643 |
| 21 Dec 2015 | CNY | 28.45 | 28.95 | 28.15 | 28.76 | 20.5429 | +0.34 (+1.20%) | 8,879,513 |
| 18 Dec 2015 | CNY | 29.04 | 29.76 | 28.31 | 28.42 | 20.3 | -0.85 (-2.90%) | 12,620,022 |
| 17 Dec 2015 | CNY | 29.8 | 30.26 | 29.02 | 29.27 | 20.9071 | +0.38 (+1.32%) | 14,861,678 |
| 16 Dec 2015 | CNY | 29.33 | 30.13 | 28.55 | 28.89 | 20.6357 | -0.28 (-0.96%) | 15,647,761 |
| 15 Dec 2015 | CNY | 28.66 | 29.58 | 27.78 | 29.17 | 20.8357 | +1.02 (+3.62%) | 20,717,390 |
| 14 Dec 2015 | CNY | 25.21 | 28.15 | 25.1 | 28.15 | 20.1071 | +2.56 (+10.00%) | 23,241,939 |
| 11 Dec 2015 | CNY | 26.58 | 26.88 | 25.42 | 25.59 | 18.2786 | -1.26 (-4.69%) | 13,542,552 |
| 10 Dec 2015 | CNY | 26.21 | 27.44 | 26.2 | 26.85 | 19.1786 | +0.69 (+2.64%) | 21,107,205 |
| 9 Dec 2015 | CNY | 25.7 | 26.6 | 25.37 | 26.16 | 18.6857 | +0.27 (+1.04%) | 17,602,718 |
| 8 Dec 2015 | CNY | 24.69 | 26.38 | 24.61 | 25.89 | 18.4929 | +0.57 (+2.25%) | 19,765,251 |
| 7 Dec 2015 | CNY | 24.31 | 26.5 | 24.31 | 25.32 | 18.0857 | +1.23 (+5.11%) | 18,956,221 |
| 4 Dec 2015 | CNY | 23.9 | 24.33 | 23.8 | 24.09 | 17.2071 | +0.15 (+0.63%) | 7,833,500 |
| 3 Dec 2015 | CNY | 23.06 | 23.96 | 23.05 | 23.94 | 17.1 | +0.9 (+3.91%) | 6,614,554 |
| 2 Dec 2015 | CNY | 22.71 | 23.25 | 22.06 | 23.04 | 16.4571 | +0.26 (+1.14%) | 7,110,718 |
| 1 Dec 2015 | CNY | 23.01 | 23.22 | 22.57 | 22.78 | 16.2714 | -0.45 (-1.94%) | 5,141,748 |
| 30 Nov 2015 | CNY | 22.9 | 23.4 | 21.49 | 23.23 | 16.5929 | +0.36 (+1.57%) | 10,752,131 |
| 27 Nov 2015 | CNY | 25.02 | 25.18 | 22.87 | 22.87 | 16.3357 | -2.54 (-10.00%) | 10,864,083 |
| 26 Nov 2015 | CNY | 25.82 | 25.97 | 24.75 | 25.41 | 18.15 | -0.38 (-1.47%) | 10,338,734 |
| 25 Nov 2015 | CNY | 25.2 | 25.94 | 25 | 25.79 | 18.4214 | +0.55 (+2.18%) | 10,006,274 |
| 24 Nov 2015 | CNY | 24.83 | 25.26 | 24.7 | 25.24 | 18.0286 | +0.34 (+1.37%) | 6,806,618 |
| 23 Nov 2015 | CNY | 25.56 | 25.84 | 24.61 | 24.9 | 17.7857 | -0.55 (-2.16%) | 9,758,717 |
