| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | CNY | 33.51 | 33.6 | 30.18 | 30.18 | 30.18 | -3.35 (-9.99%) | 1,668,731 |
| 31 Dec 2015 | CNY | 34.39 | 34.5 | 33.5 | 33.53 | 33.53 | -0.73 (-2.13%) | 1,055,977 |
| 30 Dec 2015 | CNY | 34.19 | 34.56 | 34 | 34.26 | 34.26 | +0.04 (+0.12%) | 1,425,682 |
| 29 Dec 2015 | CNY | 33.46 | 34.46 | 33.19 | 34.22 | 34.22 | +0.77 (+2.30%) | 1,531,498 |
| 28 Dec 2015 | CNY | 35.1 | 35.6 | 33.34 | 33.45 | 33.45 | -1.63 (-4.65%) | 2,158,964 |
| 25 Dec 2015 | CNY | 35.3 | 35.48 | 34.97 | 35.08 | 35.08 | -0.17 (-0.48%) | 1,391,159 |
| 24 Dec 2015 | CNY | 35 | 35.39 | 34.42 | 35.25 | 35.25 | +0.28 (+0.80%) | 1,573,535 |
| 23 Dec 2015 | CNY | 35.78 | 35.95 | 34.9 | 34.97 | 34.97 | -1.07 (-2.97%) | 2,508,645 |
| 22 Dec 2015 | CNY | 35.85 | 36.28 | 35.25 | 36.04 | 36.04 | -0.24 (-0.66%) | 4,664,775 |
| 21 Dec 2015 | CNY | 33.28 | 36.4 | 33.08 | 36.28 | 36.28 | +2.71 (+8.07%) | 7,384,461 |
| 18 Dec 2015 | CNY | 33.78 | 34.08 | 33.11 | 33.57 | 33.57 | -0.23 (-0.68%) | 2,577,560 |
| 17 Dec 2015 | CNY | 33.43 | 33.99 | 33.37 | 33.8 | 33.8 | +0.53 (+1.59%) | 2,213,455 |
| 16 Dec 2015 | CNY | 33.13 | 33.47 | 32.9 | 33.27 | 33.27 | +0.16 (+0.48%) | 2,145,487 |
| 15 Dec 2015 | CNY | 33.23 | 33.4 | 32.8 | 33.11 | 33.11 | -0.11 (-0.33%) | 1,813,969 |
| 14 Dec 2015 | CNY | 32.07 | 33.45 | 32.07 | 33.22 | 33.22 | +0.86 (+2.66%) | 3,026,327 |
| 11 Dec 2015 | CNY | 31.77 | 32.38 | 31.52 | 32.36 | 32.36 | +0.52 (+1.63%) | 1,887,635 |
| 10 Dec 2015 | CNY | 32.43 | 32.99 | 31.5 | 31.84 | 31.84 | -0.89 (-2.72%) | 3,870,095 |
| 9 Dec 2015 | CNY | 32.77 | 32.99 | 32.16 | 32.73 | 32.73 | -0.39 (-1.18%) | 2,539,996 |
| 8 Dec 2015 | CNY | 34.59 | 34.59 | 32.45 | 33.12 | 33.12 | -1.78 (-5.10%) | 5,440,662 |
| 7 Dec 2015 | CNY | 34.61 | 35.15 | 34.13 | 34.9 | 34.9 | -0.14 (-0.40%) | 2,878,187 |
| 4 Dec 2015 | CNY | 35.88 | 36 | 34.51 | 35.04 | 35.04 | -1.18 (-3.26%) | 2,328,814 |
| 3 Dec 2015 | CNY | 35.04 | 36.4 | 34.6 | 36.22 | 36.22 | +0.98 (+2.78%) | 2,508,535 |
| 2 Dec 2015 | CNY | 35.5 | 35.95 | 34.47 | 35.24 | 35.24 | -0.83 (-2.30%) | 1,810,432 |
| 1 Dec 2015 | CNY | 35.25 | 36.88 | 35.03 | 36.07 | 36.07 | +0.15 (+0.42%) | 3,415,676 |
| 30 Nov 2015 | CNY | 34.1 | 36.27 | 33.61 | 35.92 | 35.92 | +1.56 (+4.54%) | 6,220,581 |
| 27 Nov 2015 | CNY | 37.46 | 37.46 | 34.16 | 34.36 | 34.36 | -3.39 (-8.98%) | 2,683,935 |
| 26 Nov 2015 | CNY | 37.95 | 38.22 | 37.12 | 37.75 | 37.75 | -0.44 (-1.15%) | 2,250,450 |
| 25 Nov 2015 | CNY | 37.25 | 38.5 | 36.84 | 38.19 | 38.19 | +0.92 (+2.47%) | 3,153,911 |
| 24 Nov 2015 | CNY | 36.51 | 37.36 | 36.02 | 37.27 | 37.27 | +0.48 (+1.30%) | 2,053,459 |
| 23 Nov 2015 | CNY | 36.27 | 38 | 36.26 | 36.79 | 36.79 | +0.46 (+1.27%) | 4,150,634 |
