| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | CNY | 30.2 | 32.98 | 30.01 | 32.68 | 32.68 | +2.35 (+7.75%) | 10,703,868 |
| 8 Dec 2015 | CNY | 30.05 | 30.9 | 29 | 30.33 | 30.33 | +0.46 (+1.54%) | 5,995,549 |
| 7 Dec 2015 | CNY | 29.38 | 30.3 | 29.38 | 29.87 | 29.87 | +0.37 (+1.25%) | 3,168,037 |
| 4 Dec 2015 | CNY | 29.46 | 30.19 | 28.9 | 29.5 | 29.5 | 0.0 (0.0%) | 4,148,205 |
| 3 Dec 2015 | CNY | 29 | 29.66 | 28.7 | 29.5 | 29.5 | +0.78 (+2.72%) | 3,438,154 |
| 2 Dec 2015 | CNY | 30 | 30.29 | 27.6 | 28.72 | 28.72 | -1.86 (-6.08%) | 4,583,668 |
| 1 Dec 2015 | CNY | 29.59 | 31.49 | 29.18 | 30.58 | 30.58 | +0.81 (+2.72%) | 6,572,892 |
| 30 Nov 2015 | CNY | 29.26 | 30.28 | 27.02 | 29.77 | 29.77 | +0.59 (+2.02%) | 6,283,076 |
| 27 Nov 2015 | CNY | 31.82 | 32.28 | 29.16 | 29.18 | 29.18 | -3.22 (-9.94%) | 6,212,779 |
| 26 Nov 2015 | CNY | 32.06 | 33.2 | 32.06 | 32.4 | 32.4 | +0.14 (+0.43%) | 6,119,529 |
| 25 Nov 2015 | CNY | 32.33 | 32.49 | 31.8 | 32.26 | 32.26 | +0.04 (+0.12%) | 5,421,192 |
| 24 Nov 2015 | CNY | 31.11 | 32.3 | 30.67 | 32.22 | 32.22 | +1.33 (+4.31%) | 6,631,411 |
| 23 Nov 2015 | CNY | 30.6 | 31.39 | 30.35 | 30.89 | 30.89 | +0.26 (+0.85%) | 4,955,272 |
| 20 Nov 2015 | CNY | 31.3 | 31.39 | 30.3 | 30.63 | 30.63 | -0.51 (-1.64%) | 5,109,247 |
| 19 Nov 2015 | CNY | 30.12 | 31.29 | 30.01 | 31.14 | 31.14 | +1.12 (+3.73%) | 4,895,294 |
| 18 Nov 2015 | CNY | 32.3 | 32.77 | 29.8 | 30.02 | 30.02 | -2.59 (-7.94%) | 8,212,262 |
| 17 Nov 2015 | CNY | 33.2 | 34.36 | 32.5 | 32.61 | 32.61 | -0.22 (-0.67%) | 10,141,795 |
| 16 Nov 2015 | CNY | 31 | 33.6 | 30.4 | 32.83 | 32.83 | +0.41 (+1.26%) | 9,192,135 |
| 13 Nov 2015 | CNY | 34.6 | 36.98 | 31.6 | 32.42 | 32.42 | -1.53 (-4.51%) | 19,780,064 |
| 12 Nov 2015 | CNY | 31.38 | 33.95 | 30.7 | 33.95 | 33.95 | +3.09 (+10.01%) | 11,678,767 |
| 11 Nov 2015 | CNY | 29.33 | 31.5 | 29.13 | 30.86 | 30.86 | +1.52 (+5.18%) | 9,489,461 |
| 10 Nov 2015 | CNY | 29.51 | 30.68 | 29 | 29.34 | 29.34 | -0.54 (-1.81%) | 7,152,604 |
| 9 Nov 2015 | CNY | 28.99 | 30.76 | 28.52 | 29.88 | 29.88 | +0.9 (+3.11%) | 9,399,172 |
| 6 Nov 2015 | CNY | 27.81 | 29.29 | 27.81 | 28.98 | 28.98 | +1.01 (+3.61%) | 8,239,910 |
| 5 Nov 2015 | CNY | 28.25 | 28.68 | 27.31 | 27.97 | 27.97 | -0.62 (-2.17%) | 9,491,243 |
| 4 Nov 2015 | CNY | 27.62 | 28.99 | 27.6 | 28.59 | 28.59 | +0.94 (+3.40%) | 9,990,694 |
| 3 Nov 2015 | CNY | 26.45 | 27.9 | 26.01 | 27.65 | 27.65 | +1.35 (+5.13%) | 9,215,138 |
| 2 Nov 2015 | CNY | 25.5 | 27.62 | 25.5 | 26.3 | 26.3 | 0.0 (0.0%) | 6,353,217 |
| 30 Oct 2015 | CNY | 26.55 | 27.1 | 26.22 | 26.3 | 26.3 | -0.25 (-0.94%) | 5,684,671 |
| 29 Oct 2015 | CNY | 26.8 | 26.98 | 26.01 | 26.55 | 26.55 | -0.03 (-0.11%) | 5,404,354 |
