| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Dec 2015 | CNY | 20.09 | 20.65 | 19.95 | 20.37 | 20.37 | -0.375 (-1.81%) | 13,346,760 |
| 29 Dec 2015 | CNY | 19.15 | 21.285 | 19.065 | 20.745 | 20.745 | +1.345 (+6.93%) | 20,213,522 |
| 28 Dec 2015 | CNY | 19 | 19.75 | 18.7 | 19.4 | 19.4 | +0.4 (+2.11%) | 8,701,740 |
| 25 Dec 2015 | CNY | 19 | 19.21 | 18.75 | 19 | 19 | +0.15 (+0.80%) | 4,091,774 |
| 24 Dec 2015 | CNY | 19.01 | 19.22 | 18.59 | 18.85 | 18.85 | -0.375 (-1.95%) | 5,084,176 |
| 23 Dec 2015 | CNY | 19.24 | 19.75 | 19.01 | 19.225 | 19.225 | +0.13 (+0.68%) | 8,392,816 |
| 22 Dec 2015 | CNY | 18.91 | 19.245 | 18.88 | 19.095 | 19.095 | +0.23 (+1.22%) | 4,452,068 |
| 21 Dec 2015 | CNY | 18.915 | 19.22 | 18.5 | 18.865 | 18.865 | -0.345 (-1.80%) | 5,366,154 |
| 18 Dec 2015 | CNY | 20 | 20.21 | 19.135 | 19.21 | 19.21 | -0.51 (-2.59%) | 7,884,976 |
| 17 Dec 2015 | CNY | 19.35 | 19.775 | 19.3 | 19.72 | 19.72 | +0.335 (+1.73%) | 10,213,102 |
| 16 Dec 2015 | CNY | 19.175 | 19.8 | 18.755 | 19.385 | 19.385 | +0.39 (+2.05%) | 10,353,160 |
| 15 Dec 2015 | CNY | 18.8 | 19.21 | 18.755 | 18.995 | 18.995 | +0.195 (+1.04%) | 5,846,198 |
| 14 Dec 2015 | CNY | 18.5 | 18.89 | 18.43 | 18.8 | 18.8 | +0.16 (+0.86%) | 6,223,846 |
| 11 Dec 2015 | CNY | 18.025 | 18.9 | 17.705 | 18.64 | 18.64 | +0.235 (+1.28%) | 7,889,882 |
| 10 Dec 2015 | CNY | 18.44 | 18.94 | 18.25 | 18.405 | 18.405 | -0.525 (-2.77%) | 6,715,302 |
| 9 Dec 2015 | CNY | 19.01 | 19.855 | 18.575 | 18.93 | 18.93 | -0.005 (-0.03%) | 9,312,642 |
| 8 Dec 2015 | CNY | 18.9 | 19.26 | 18.6 | 18.935 | 18.935 | +0.215 (+1.15%) | 8,968,648 |
| 7 Dec 2015 | CNY | 18.57 | 18.9 | 18.44 | 18.72 | 18.72 | +0.15 (+0.81%) | 5,518,548 |
| 4 Dec 2015 | CNY | 18.505 | 18.98 | 18.275 | 18.57 | 18.57 | -0.27 (-1.43%) | 7,444,990 |
| 3 Dec 2015 | CNY | 18.4 | 19.095 | 18.27 | 18.84 | 18.84 | +0.73 (+4.03%) | 8,530,558 |
| 2 Dec 2015 | CNY | 18.49 | 18.5 | 17.45 | 18.11 | 18.11 | -0.79 (-4.18%) | 8,105,828 |
| 1 Dec 2015 | CNY | 18.55 | 19.75 | 18.155 | 18.9 | 18.9 | +0.325 (+1.75%) | 9,829,376 |
| 30 Nov 2015 | CNY | 18.82 | 19.1 | 17.01 | 18.575 | 18.575 | -0.275 (-1.46%) | 10,975,956 |
| 27 Nov 2015 | CNY | 20.9 | 20.9 | 18.795 | 18.85 | 18.85 | -2.035 (-9.74%) | 13,447,444 |
| 26 Nov 2015 | CNY | 20.455 | 21.5 | 20.455 | 20.885 | 20.885 | +0.3 (+1.46%) | 14,985,106 |
| 25 Nov 2015 | CNY | 20.7 | 20.72 | 20.295 | 20.585 | 20.585 | -0.175 (-0.84%) | 9,428,824 |
| 24 Nov 2015 | CNY | 20.02 | 20.9 | 20.02 | 20.76 | 20.76 | +0.46 (+2.27%) | 9,756,854 |
| 23 Nov 2015 | CNY | 20.01 | 20.95 | 19.85 | 20.3 | 20.3 | +0.32 (+1.60%) | 9,623,542 |
| 20 Nov 2015 | CNY | 20.245 | 20.355 | 19.74 | 19.98 | 19.98 | -0.135 (-0.67%) | 7,999,060 |
| 19 Nov 2015 | CNY | 19.72 | 20.27 | 19.695 | 20.115 | 20.115 | +0.52 (+2.65%) | 8,040,892 |
