| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | CNY | 15.325 | 15.55 | 14.44 | 15.08 | 15.08 | -0.525 (-3.36%) | 9,933,346 |
| 1 Dec 2015 | CNY | 16.02 | 16.22 | 15.3 | 15.605 | 15.605 | -0.47 (-2.92%) | 13,030,676 |
| 30 Nov 2015 | CNY | 15.36 | 16.15 | 14.55 | 16.075 | 16.075 | +0.905 (+5.97%) | 14,138,440 |
| 27 Nov 2015 | CNY | 16.14 | 16.16 | 14.8 | 15.17 | 15.17 | -1.025 (-6.33%) | 14,638,238 |
| 26 Nov 2015 | CNY | 16.675 | 16.945 | 16.16 | 16.195 | 16.195 | -0.4 (-2.41%) | 12,853,326 |
| 25 Nov 2015 | CNY | 16.8 | 16.8 | 16.31 | 16.595 | 16.595 | -0.015 (-0.09%) | 12,611,328 |
| 24 Nov 2015 | CNY | 15.435 | 16.7 | 15.355 | 16.61 | 16.61 | +1.015 (+6.51%) | 16,510,242 |
| 23 Nov 2015 | CNY | 15.75 | 16.425 | 15.25 | 15.595 | 15.595 | -0.045 (-0.29%) | 18,023,288 |
| 20 Nov 2015 | CNY | 14.75 | 15.775 | 14.655 | 15.64 | 15.64 | +0.895 (+6.07%) | 28,263,862 |
| 19 Nov 2015 | CNY | 14.25 | 14.75 | 14.15 | 14.745 | 14.745 | +0.62 (+4.39%) | 12,563,890 |
| 18 Nov 2015 | CNY | 14.66 | 14.875 | 14.065 | 14.125 | 14.125 | -0.58 (-3.94%) | 11,725,782 |
| 17 Nov 2015 | CNY | 15.25 | 15.485 | 14.6 | 14.705 | 14.705 | -0.44 (-2.91%) | 19,281,648 |
| 16 Nov 2015 | CNY | 14.29 | 15.195 | 14.25 | 15.145 | 15.145 | +0.46 (+3.13%) | 17,090,228 |
| 13 Nov 2015 | CNY | 15.055 | 15.275 | 14.4 | 14.685 | 14.685 | -0.73 (-4.74%) | 27,174,584 |
| 12 Nov 2015 | CNY | 14.99 | 15.825 | 14.825 | 15.415 | 15.415 | +0.85 (+5.84%) | 42,632,778 |
| 11 Nov 2015 | CNY | 13.475 | 14.565 | 13.4 | 14.565 | 14.565 | +1.325 (+10.01%) | 33,943,798 |
| 10 Nov 2015 | CNY | 14.13 | 14.28 | 13.07 | 13.24 | 13.24 | -1.065 (-7.44%) | 32,093,960 |
| 9 Nov 2015 | CNY | 13.99 | 14.535 | 13.705 | 14.305 | 14.305 | +0.195 (+1.38%) | 20,500,210 |
| 6 Nov 2015 | CNY | 13.27 | 14.185 | 13.27 | 14.11 | 14.11 | +0.885 (+6.69%) | 17,688,548 |
| 5 Nov 2015 | CNY | 13.5 | 13.62 | 13.18 | 13.225 | 13.225 | -0.355 (-2.61%) | 15,156,566 |
| 4 Nov 2015 | CNY | 13.125 | 13.595 | 13 | 13.58 | 13.58 | +0.605 (+4.66%) | 14,425,812 |
| 3 Nov 2015 | CNY | 12.745 | 13.195 | 12.66 | 12.975 | 12.975 | +0.27 (+2.13%) | 12,180,272 |
| 2 Nov 2015 | CNY | 12.43 | 13.22 | 12.33 | 12.705 | 12.705 | 0.0 (0.0%) | 11,330,934 |
| 30 Oct 2015 | CNY | 12.65 | 13.03 | 12.525 | 12.705 | 12.705 | -0.195 (-1.51%) | 11,664,246 |
| 29 Oct 2015 | CNY | 13.475 | 13.6 | 12.705 | 12.9 | 12.9 | -0.2 (-1.53%) | 26,158,702 |
| 28 Oct 2015 | CNY | 12.25 | 13.1 | 12.25 | 13.1 | 13.1 | +1.19 (+9.99%) | 15,122,490 |
| 27 Oct 2015 | CNY | 11.825 | 11.94 | 11.36 | 11.91 | 11.91 | -0.01 (-0.08%) | 8,676,134 |
| 26 Oct 2015 | CNY | 11.805 | 11.94 | 11.65 | 11.92 | 11.92 | +0.26 (+2.23%) | 11,680,902 |
| 23 Oct 2015 | CNY | 11.435 | 11.665 | 11.32 | 11.66 | 11.66 | +0.35 (+3.09%) | 7,995,374 |
| 22 Oct 2015 | CNY | 10.875 | 11.365 | 10.875 | 11.31 | 11.31 | +0.365 (+3.33%) | 7,624,474 |
