| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2015 | CNY | 30.5 | 30.99 | 29.72 | 30.44 | 30.44 | -0.24 (-0.78%) | 9,267,172 |
| 17 Dec 2015 | CNY | 28.2 | 30.68 | 28.19 | 30.68 | 30.68 | +2.79 (+10.00%) | 13,928,110 |
| 16 Dec 2015 | CNY | 27.825 | 28.74 | 27.765 | 27.89 | 27.89 | +0.07 (+0.25%) | 5,053,012 |
| 15 Dec 2015 | CNY | 27.57 | 28.13 | 27.39 | 27.82 | 27.82 | +0.265 (+0.96%) | 3,505,306 |
| 14 Dec 2015 | CNY | 26.235 | 27.57 | 26.1 | 27.555 | 27.555 | +1.01 (+3.80%) | 3,028,900 |
| 11 Dec 2015 | CNY | 26.55 | 26.75 | 26.25 | 26.545 | 26.545 | -0.055 (-0.21%) | 3,463,174 |
| 10 Dec 2015 | CNY | 27.22 | 27.6 | 26.35 | 26.6 | 26.6 | -0.76 (-2.78%) | 6,596,016 |
| 9 Dec 2015 | CNY | 28.09 | 28.3 | 27 | 27.36 | 27.36 | -1.07 (-3.76%) | 5,165,028 |
| 8 Dec 2015 | CNY | 28.24 | 29.165 | 27.75 | 28.43 | 28.43 | +0.1 (+0.35%) | 5,402,400 |
| 7 Dec 2015 | CNY | 29 | 29.24 | 27.61 | 28.33 | 28.33 | -0.615 (-2.12%) | 5,140,328 |
| 4 Dec 2015 | CNY | 29.15 | 29.71 | 28.505 | 28.945 | 28.945 | -0.305 (-1.04%) | 7,409,428 |
| 3 Dec 2015 | CNY | 28.15 | 29.49 | 28.15 | 29.25 | 29.25 | +1.25 (+4.46%) | 8,012,904 |
| 2 Dec 2015 | CNY | 28 | 28.5 | 26.615 | 28 | 28 | -0.83 (-2.88%) | 8,163,240 |
| 1 Dec 2015 | CNY | 28.35 | 30.45 | 27.505 | 28.83 | 28.83 | +0.48 (+1.69%) | 12,709,714 |
| 30 Nov 2015 | CNY | 26.1 | 28.49 | 26.1 | 28.35 | 28.35 | +2.19 (+8.37%) | 12,614,668 |
| 27 Nov 2015 | CNY | 27.235 | 28.38 | 25.55 | 26.16 | 26.16 | -1.535 (-5.54%) | 9,337,584 |
| 26 Nov 2015 | CNY | 28.3 | 29.225 | 27.5 | 27.695 | 27.695 | -0.57 (-2.02%) | 8,682,402 |
| 25 Nov 2015 | CNY | 28.6 | 28.755 | 27.78 | 28.265 | 28.265 | -0.33 (-1.15%) | 8,634,506 |
| 24 Nov 2015 | CNY | 26.85 | 28.85 | 26.375 | 28.595 | 28.595 | +1.74 (+6.48%) | 10,875,250 |
| 23 Nov 2015 | CNY | 26.28 | 27.645 | 26.28 | 26.855 | 26.855 | +0.615 (+2.34%) | 9,584,552 |
| 20 Nov 2015 | CNY | 25.755 | 26.495 | 25.5 | 26.24 | 26.24 | +0.94 (+3.72%) | 8,079,246 |
| 19 Nov 2015 | CNY | 24.4 | 25.345 | 24.36 | 25.3 | 25.3 | +0.955 (+3.92%) | 4,703,410 |
| 18 Nov 2015 | CNY | 25.005 | 25.385 | 24.11 | 24.345 | 24.345 | -0.76 (-3.03%) | 5,724,128 |
| 17 Nov 2015 | CNY | 26.1 | 26.635 | 25 | 25.105 | 25.105 | -0.635 (-2.47%) | 7,820,784 |
| 16 Nov 2015 | CNY | 24.6 | 25.835 | 24.28 | 25.74 | 25.74 | +0.34 (+1.34%) | 7,102,880 |
| 13 Nov 2015 | CNY | 27.6 | 27.85 | 25.355 | 25.4 | 25.4 | -2.77 (-9.83%) | 14,979,032 |
| 12 Nov 2015 | CNY | 26.9 | 28.88 | 26.5 | 28.17 | 28.17 | +1.54 (+5.78%) | 14,894,976 |
| 11 Nov 2015 | CNY | 24.755 | 26.995 | 24.565 | 26.63 | 26.63 | +1.9 (+7.68%) | 12,591,906 |
| 10 Nov 2015 | CNY | 25 | 25.5 | 24.39 | 24.73 | 24.73 | -0.295 (-1.18%) | 8,490,506 |
| 9 Nov 2015 | CNY | 24.29 | 25.75 | 24.09 | 25.025 | 25.025 | +0.64 (+2.62%) | 13,688,490 |
