| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | CNY | 26.87 | 26.95 | 26.19 | 26.675 | 26.675 | -0.075 (-0.28%) | 6,151,000 |
| 4 Dec 2015 | CNY | 25.98 | 26.96 | 25.265 | 26.75 | 26.75 | +0.66 (+2.53%) | 10,487,526 |
| 3 Dec 2015 | CNY | 24.95 | 26.75 | 24.25 | 26.09 | 26.09 | +1.71 (+7.01%) | 8,879,686 |
| 2 Dec 2015 | CNY | 25.01 | 25.495 | 23.02 | 24.38 | 24.38 | -1.105 (-4.34%) | 5,988,462 |
| 1 Dec 2015 | CNY | 24.84 | 26.675 | 24.5 | 25.485 | 25.485 | +0.39 (+1.55%) | 8,985,158 |
| 30 Nov 2015 | CNY | 23.94 | 25.45 | 22.45 | 25.095 | 25.095 | +0.99 (+4.11%) | 7,172,386 |
| 27 Nov 2015 | CNY | 25.265 | 26.25 | 23.755 | 24.105 | 24.105 | -1.48 (-5.78%) | 7,321,634 |
| 26 Nov 2015 | CNY | 25.045 | 26.375 | 24.75 | 25.585 | 25.585 | +0.44 (+1.75%) | 7,171,896 |
| 25 Nov 2015 | CNY | 25.55 | 25.925 | 24.85 | 25.145 | 25.145 | -0.305 (-1.20%) | 6,937,862 |
| 24 Nov 2015 | CNY | 23.59 | 25.495 | 23.575 | 25.45 | 25.45 | +1.865 (+7.91%) | 6,965,592 |
| 23 Nov 2015 | CNY | 24 | 24.25 | 23.5 | 23.585 | 23.585 | -0.4 (-1.67%) | 4,537,738 |
| 20 Nov 2015 | CNY | 24.45 | 24.45 | 23.67 | 23.985 | 23.985 | -0.395 (-1.62%) | 4,659,992 |
| 19 Nov 2015 | CNY | 23.1 | 24.44 | 23.01 | 24.38 | 24.38 | +1.28 (+5.54%) | 4,894,146 |
| 18 Nov 2015 | CNY | 23.88 | 24.75 | 22.8 | 23.1 | 23.1 | -1.105 (-4.57%) | 5,492,720 |
| 17 Nov 2015 | CNY | 25.3 | 26.1 | 24.06 | 24.205 | 24.205 | -0.6 (-2.42%) | 7,111,194 |
| 16 Nov 2015 | CNY | 23.9 | 25.25 | 23.595 | 24.805 | 24.805 | -0.33 (-1.31%) | 8,165,482 |
| 13 Nov 2015 | CNY | 27.95 | 27.95 | 25.135 | 25.135 | 25.135 | -2.795 (-10.01%) | 13,717,368 |
| 12 Nov 2015 | CNY | 25.825 | 27.93 | 25.55 | 27.93 | 27.93 | +2.54 (+10.00%) | 12,405,924 |
| 11 Nov 2015 | CNY | 23.185 | 25.45 | 23.185 | 25.39 | 25.39 | +2.22 (+9.58%) | 9,908,952 |
| 10 Nov 2015 | CNY | 23.495 | 24.29 | 22.65 | 23.17 | 23.17 | -0.275 (-1.17%) | 9,463,024 |
| 9 Nov 2015 | CNY | 22.775 | 24.86 | 22.775 | 23.445 | 23.445 | +0.845 (+3.74%) | 12,471,332 |
| 6 Nov 2015 | CNY | 20.5 | 22.6 | 20.25 | 22.6 | 22.6 | +2.055 (+10.00%) | 8,840,904 |
| 5 Nov 2015 | CNY | 21.1 | 21.715 | 20.39 | 20.545 | 20.545 | -0.74 (-3.48%) | 7,281,334 |
| 4 Nov 2015 | CNY | 20.45 | 21.32 | 19.81 | 21.285 | 21.285 | +0.96 (+4.72%) | 8,329,786 |
| 3 Nov 2015 | CNY | 19.425 | 20.495 | 19.425 | 20.325 | 20.325 | +0.95 (+4.90%) | 7,294,714 |
| 2 Nov 2015 | CNY | 18.255 | 20.6 | 18.11 | 19.375 | 19.375 | +0.62 (+3.31%) | 6,317,214 |
| 30 Oct 2015 | CNY | 19 | 19.29 | 18.45 | 18.755 | 18.755 | -0.38 (-1.99%) | 4,145,058 |
| 29 Oct 2015 | CNY | 19.35 | 19.51 | 18.99 | 19.135 | 19.135 | +0.14 (+0.74%) | 4,038,750 |
| 28 Oct 2015 | CNY | 19.755 | 19.99 | 18.65 | 18.995 | 18.995 | -1.255 (-6.20%) | 7,319,844 |
| 27 Oct 2015 | CNY | 19.725 | 20.75 | 18.33 | 20.25 | 20.25 | +0.955 (+4.95%) | 14,238,614 |
