| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2015 | CNY | 36.8 | 37.2 | 35.604 | 35.712 | 35.712 | -2.012 (-5.33%) | 8,229,480 |
| 7 Dec 2015 | CNY | 37.2 | 37.88 | 36.8 | 37.724 | 37.724 | +0.544 (+1.46%) | 7,397,440 |
| 4 Dec 2015 | CNY | 37.6 | 38.776 | 36.24 | 37.18 | 37.18 | -1.068 (-2.79%) | 9,061,815 |
| 3 Dec 2015 | CNY | 36.916 | 39.2 | 36.8 | 38.248 | 38.248 | +0.888 (+2.38%) | 8,208,170 |
| 2 Dec 2015 | CNY | 37.6 | 39.32 | 35.404 | 37.36 | 37.36 | -1.964 (-4.99%) | 11,147,102 |
| 1 Dec 2015 | CNY | 41.52 | 43.6 | 39.324 | 39.324 | 39.324 | -4.368 (-10.00%) | 12,354,440 |
| 30 Nov 2015 | CNY | 39.828 | 43.692 | 37.4 | 43.692 | 43.692 | +3.972 (+10%) | 20,746,077 |
| 27 Nov 2015 | CNY | 37.72 | 39.72 | 37.424 | 39.72 | 39.72 | +3.612 (+10.00%) | 19,179,960 |
| 26 Nov 2015 | CNY | 36.108 | 36.108 | 36.108 | 36.108 | 36.108 | +3.284 (+10.00%) | 1,509,387 |
| 25 Nov 2015 | CNY | 32.824 | 32.824 | 32.824 | 32.824 | 32.824 | +2.984 (+10%) | 349,280 |
| 24 Nov 2015 | CNY | 27.3 | 29.84 | 27.3 | 29.84 | 29.84 | +2.712 (+10.00%) | 1,856,842 |
| 23 Nov 2015 | CNY | 27.028 | 28.592 | 26.032 | 27.128 | 27.128 | +0.1 (+0.37%) | 4,520,810 |
| 20 Nov 2015 | CNY | 26.996 | 27.88 | 26.72 | 27.028 | 27.028 | -0.068 (-0.25%) | 2,310,592 |
| 19 Nov 2015 | CNY | 25.136 | 27.28 | 25.136 | 27.096 | 27.096 | +1.576 (+6.18%) | 2,040,732 |
| 18 Nov 2015 | CNY | 26.64 | 27.436 | 25.488 | 25.52 | 25.52 | -1.676 (-6.16%) | 1,810,962 |
| 17 Nov 2015 | CNY | 27.2 | 28.6 | 27.12 | 27.196 | 27.196 | +0.06 (+0.22%) | 4,282,437 |
| 16 Nov 2015 | CNY | 25.28 | 27.196 | 25.28 | 27.136 | 27.136 | +0.564 (+2.12%) | 2,332,137 |
| 13 Nov 2015 | CNY | 27.88 | 27.9 | 25.52 | 26.572 | 26.572 | -1.564 (-5.56%) | 5,006,235 |
| 12 Nov 2015 | CNY | 27.552 | 28.636 | 26.98 | 28.136 | 28.136 | +1.156 (+4.28%) | 5,747,380 |
| 11 Nov 2015 | CNY | 25.24 | 27 | 24.94 | 26.98 | 26.98 | +1.696 (+6.71%) | 4,861,965 |
| 10 Nov 2015 | CNY | 25.588 | 26 | 24.6 | 25.284 | 25.284 | -0.448 (-1.74%) | 3,142,160 |
| 9 Nov 2015 | CNY | 24.5 | 26.664 | 24.132 | 25.732 | 25.732 | +1.24 (+5.06%) | 4,703,172 |
| 6 Nov 2015 | CNY | 23.2 | 25.064 | 23.2 | 24.492 | 24.492 | +1.16 (+4.97%) | 4,054,907 |
| 5 Nov 2015 | CNY | 23.6 | 25.176 | 23.2 | 23.332 | 23.332 | -0.708 (-2.95%) | 3,248,462 |
| 4 Nov 2015 | CNY | 23.412 | 24.336 | 22.808 | 24.04 | 24.04 | +0.648 (+2.77%) | 4,133,010 |
| 3 Nov 2015 | CNY | 22.312 | 24 | 22.004 | 23.392 | 23.392 | +0.908 (+4.04%) | 3,716,710 |
| 2 Nov 2015 | CNY | 21.54 | 23.496 | 20.8 | 22.484 | 22.484 | +0.38 (+1.72%) | 4,096,515 |
| 30 Oct 2015 | CNY | 21.04 | 22.816 | 20.112 | 22.104 | 22.104 | +0.94 (+4.44%) | 3,311,665 |
| 29 Oct 2015 | CNY | 21.3 | 21.688 | 20.32 | 21.164 | 21.164 | -0.068 (-0.32%) | 2,445,755 |
| 28 Oct 2015 | CNY | 22 | 22.112 | 20.984 | 21.232 | 21.232 | -0.84 (-3.81%) | 2,953,097 |
