| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 17.4198 | 18.3309 | 17.4198 | 17.7551 | 17.7551 | -0.139 (-0.77%) | 5,119,467 |
| 9 Dec 2015 | CNY | 18.3309 | 18.5933 | 17.8171 | 17.8936 | 17.8936 | -0.805 (-4.31%) | 7,498,133 |
| 8 Dec 2015 | CNY | 19.4606 | 19.4606 | 18.6953 | 18.699 | 18.699 | -0.765 (-3.93%) | 6,611,711 |
| 7 Dec 2015 | CNY | 19.2238 | 19.5335 | 19.016 | 19.4643 | 19.4643 | +0.193 (+1.00%) | 5,899,759 |
| 4 Dec 2015 | CNY | 19.6429 | 19.898 | 19.1436 | 19.2711 | 19.2711 | -0.339 (-1.73%) | 6,237,180 |
| 3 Dec 2015 | CNY | 18.3346 | 19.7522 | 18.3346 | 19.6101 | 19.6101 | +1.286 (+7.02%) | 8,321,078 |
| 2 Dec 2015 | CNY | 18.7901 | 18.8229 | 17.7223 | 18.3236 | 18.3236 | -0.361 (-1.93%) | 5,461,432 |
| 1 Dec 2015 | CNY | 18.9359 | 19.5007 | 18.2908 | 18.6844 | 18.6844 | -0.375 (-1.97%) | 8,615,784 |
| 30 Nov 2015 | CNY | 18.8958 | 19.9636 | 17.5328 | 19.0598 | 19.0598 | +0.044 (+0.23%) | 12,883,593 |
| 27 Nov 2015 | CNY | 20.7872 | 20.7908 | 18.7974 | 19.016 | 19.016 | -1.768 (-8.50%) | 9,542,561 |
| 26 Nov 2015 | CNY | 21.7566 | 21.793 | 20.7544 | 20.7835 | 20.7835 | -0.904 (-4.17%) | 10,573,134 |
| 25 Nov 2015 | CNY | 21.5015 | 22.0481 | 21.1516 | 21.6873 | 21.6873 | +0.011 (+0.05%) | 9,123,001 |
| 24 Nov 2015 | CNY | 20.7945 | 21.7238 | 20.7945 | 21.6764 | 21.6764 | +0.652 (+3.10%) | 8,779,362 |
| 23 Nov 2015 | CNY | 21.8659 | 21.8659 | 20.7726 | 21.0241 | 21.0241 | -0.882 (-4.03%) | 9,034,309 |
| 20 Nov 2015 | CNY | 21.7201 | 22.551 | 21.2099 | 21.906 | 21.906 | +0.044 (+0.20%) | 13,432,247 |
| 19 Nov 2015 | CNY | 20.1822 | 21.8659 | 20.1822 | 21.8622 | 21.8622 | +1.531 (+7.53%) | 13,768,760 |
| 18 Nov 2015 | CNY | 20.9329 | 22.07 | 19.9016 | 20.3316 | 20.3316 | -0.849 (-4.01%) | 13,004,488 |
| 17 Nov 2015 | CNY | 22.2303 | 22.9227 | 20.9949 | 21.1808 | 21.1808 | -0.12 (-0.56%) | 17,914,187 |
| 16 Nov 2015 | CNY | 18.5496 | 21.301 | 18.32 | 21.301 | 21.301 | +1.935 (+9.99%) | 16,300,641 |
| 13 Nov 2015 | CNY | 20.4446 | 20.6268 | 18.9504 | 19.3659 | 19.3659 | -1.319 (-6.38%) | 14,982,750 |
| 12 Nov 2015 | CNY | 18.9213 | 20.6851 | 18.8776 | 20.6851 | 20.6851 | +1.88 (+10.00%) | 18,432,608 |
| 11 Nov 2015 | CNY | 17.7806 | 19.1254 | 17.6458 | 18.8047 | 18.8047 | +0.835 (+4.64%) | 9,254,600 |
| 10 Nov 2015 | CNY | 17.8571 | 18.422 | 17.4927 | 17.9701 | 17.9701 | -0.109 (-0.61%) | 9,928,502 |
| 9 Nov 2015 | CNY | 17.0044 | 18.5824 | 16.3666 | 18.0795 | 18.0795 | +1.112 (+6.55%) | 13,289,732 |
| 6 Nov 2015 | CNY | 16.691 | 17.1246 | 16.6545 | 16.9679 | 16.9679 | +0.262 (+1.57%) | 6,788,233 |
| 5 Nov 2015 | CNY | 17.019 | 17.2631 | 16.5816 | 16.7055 | 16.7055 | -0.419 (-2.45%) | 10,789,904 |
| 4 Nov 2015 | CNY | 16.3885 | 17.2923 | 16.2245 | 17.1246 | 17.1246 | +0.754 (+4.61%) | 11,975,477 |
| 3 Nov 2015 | CNY | 15.5977 | 16.3885 | 15.4811 | 16.3703 | 16.3703 | +0.514 (+3.24%) | 8,886,139 |
| 2 Nov 2015 | CNY | 15.1968 | 16.3739 | 15.0219 | 15.8564 | 15.8564 | +0.193 (+1.23%) | 9,535,715 |
| 30 Oct 2015 | CNY | 15.8892 | 15.9548 | 15.4883 | 15.6633 | 15.6633 | -0.43 (-2.67%) | 5,829,304 |
