| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 81.9286 | 82.4214 | 80.4857 | 82.3571 | 82.3571 | +0.943 (+1.16%) | 740,766 |
| 21 Dec 2015 | CNY | 80.2929 | 82.0357 | 80.1929 | 81.4143 | 81.4143 | -0.179 (-0.22%) | 732,846 |
| 18 Dec 2015 | CNY | 85.5 | 85.5 | 81.1071 | 81.5929 | 81.5929 | -3.014 (-3.56%) | 1,117,061 |
| 17 Dec 2015 | CNY | 81.8071 | 84.7857 | 81.5 | 84.6071 | 84.6071 | +3.757 (+4.65%) | 1,255,793 |
| 16 Dec 2015 | CNY | 78.9643 | 82.7143 | 78.9643 | 80.85 | 80.85 | +2.429 (+3.10%) | 852,280 |
| 15 Dec 2015 | CNY | 77.3571 | 80.2143 | 77.2286 | 78.4214 | 78.4214 | -0.507 (-0.64%) | 678,104 |
| 14 Dec 2015 | CNY | 76.1429 | 79.2786 | 74.2857 | 78.9286 | 78.9286 | +1.686 (+2.18%) | 837,323 |
| 11 Dec 2015 | CNY | 77.8714 | 80.3357 | 77.2143 | 77.2429 | 77.2429 | -1.136 (-1.45%) | 771,477 |
| 10 Dec 2015 | CNY | 80 | 81.9714 | 77.7857 | 78.3786 | 78.3786 | -2.943 (-3.62%) | 1,197,539 |
| 9 Dec 2015 | CNY | 83.9643 | 84.95 | 80.25 | 81.3214 | 81.3214 | -2.821 (-3.35%) | 1,135,100 |
| 8 Dec 2015 | CNY | 82.1429 | 87.0286 | 82.1429 | 84.1429 | 84.1429 | +0.75 (+0.90%) | 1,514,191 |
| 7 Dec 2015 | CNY | 82.8571 | 84.2857 | 80.4286 | 83.3929 | 83.3929 | +1.336 (+1.63%) | 1,050,168 |
| 4 Dec 2015 | CNY | 83.3714 | 86.35 | 81.4286 | 82.0571 | 82.0571 | -1.636 (-1.95%) | 1,244,871 |
| 3 Dec 2015 | CNY | 81.7857 | 84.6429 | 80.5714 | 83.6929 | 83.6929 | +2.036 (+2.49%) | 1,190,200 |
| 2 Dec 2015 | CNY | 84.55 | 85 | 76.2857 | 81.6571 | 81.6571 | -2.893 (-3.42%) | 1,630,000 |
| 1 Dec 2015 | CNY | 88.5714 | 91.0143 | 82.0571 | 84.55 | 84.55 | -6.136 (-6.77%) | 2,870,688 |
| 30 Nov 2015 | CNY | 85.5714 | 91.4286 | 82.1429 | 90.6857 | 90.6857 | +6.607 (+7.86%) | 3,429,518 |
| 27 Nov 2015 | CNY | 84.65 | 89.2 | 81.6071 | 84.0786 | 84.0786 | -2.779 (-3.20%) | 3,007,680 |
| 26 Nov 2015 | CNY | 89.2857 | 94.9714 | 84.7214 | 86.8571 | 86.8571 | -1.386 (-1.57%) | 3,930,435 |
| 25 Nov 2015 | CNY | 82.5929 | 88.2429 | 80.9357 | 88.2429 | 88.2429 | +8.021 (+10.00%) | 3,321,802 |
| 24 Nov 2015 | CNY | 73.1286 | 80.2214 | 72.5 | 80.2214 | 80.2214 | +7.293 (+10.00%) | 2,442,608 |
| 23 Nov 2015 | CNY | 75.4714 | 75.9286 | 72.3071 | 72.9286 | 72.9286 | -3.221 (-4.23%) | 1,294,710 |
| 20 Nov 2015 | CNY | 74.7286 | 77.5714 | 74.2929 | 76.15 | 76.15 | +1.421 (+1.90%) | 1,516,578 |
| 19 Nov 2015 | CNY | 70.7072 | 74.9286 | 70.1429 | 74.7286 | 74.7286 | +4.757 (+6.80%) | 1,414,761 |
| 18 Nov 2015 | CNY | 74.1357 | 74.2072 | 69.2857 | 69.9714 | 69.9714 | -3.586 (-4.87%) | 1,133,536 |
| 17 Nov 2015 | CNY | 77.0571 | 78.4857 | 73.2571 | 73.5571 | 73.5571 | -2.122 (-2.80%) | 1,387,356 |
| 16 Nov 2015 | CNY | 71.4286 | 77.0714 | 71.4 | 75.6786 | 75.6786 | +0.807 (+1.08%) | 1,407,386 |
| 13 Nov 2015 | CNY | 81.0857 | 81.3214 | 74.8714 | 74.8714 | 74.8714 | -8.322 (-10.00%) | 3,768,244 |
| 12 Nov 2015 | CNY | 82.1429 | 84.5 | 78.2357 | 83.1929 | 83.1929 | +1.914 (+2.36%) | 3,729,472 |
| 11 Nov 2015 | CNY | 76.8429 | 84.6643 | 76.8286 | 81.2786 | 81.2786 | +3.357 (+4.31%) | 2,936,182 |
