| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 18.8047 | 19.5335 | 18.8047 | 19.2493 | 19.2493 | +0.445 (+2.36%) | 8,754,334 |
| 22 Dec 2015 | CNY | 18.4949 | 18.8776 | 18.3674 | 18.8047 | 18.8047 | +0.288 (+1.55%) | 4,188,938 |
| 21 Dec 2015 | CNY | 18.7464 | 18.7464 | 18.1778 | 18.5168 | 18.5168 | -0.248 (-1.32%) | 6,268,462 |
| 18 Dec 2015 | CNY | 19.242 | 19.2784 | 18.6225 | 18.7646 | 18.7646 | -0.532 (-2.76%) | 6,486,390 |
| 17 Dec 2015 | CNY | 18.8994 | 19.4424 | 18.863 | 19.2967 | 19.2967 | +0.467 (+2.48%) | 7,424,443 |
| 16 Dec 2015 | CNY | 18.8958 | 19.0598 | 18.7719 | 18.8302 | 18.8302 | +0.128 (+0.68%) | 4,109,886 |
| 15 Dec 2015 | CNY | 18.6225 | 18.9869 | 18.6225 | 18.7026 | 18.7026 | -0.171 (-0.91%) | 4,325,230 |
| 14 Dec 2015 | CNY | 18.1487 | 19.1509 | 18.1487 | 18.8739 | 18.8739 | +0.437 (+2.37%) | 5,459,456 |
| 11 Dec 2015 | CNY | 17.7916 | 19.1655 | 17.6749 | 18.4366 | 18.4366 | +0.681 (+3.84%) | 8,022,215 |
| 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 |
