| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2016 | CNY | 28.3077 | 30.7539 | 28.0692 | 29.7385 | 29.7385 | -0.761 (-2.50%) | 5,052,193 |
| 4 Jan 2016 | CNY | 33.9154 | 34.5692 | 30.4769 | 30.5 | 30.5 | -3.361 (-9.93%) | 2,967,823 |
| 31 Dec 2015 | CNY | 35.0692 | 35.2308 | 33.8231 | 33.8615 | 33.8615 | -1.162 (-3.32%) | 3,385,148 |
| 30 Dec 2015 | CNY | 34.9231 | 35.3692 | 34.6615 | 35.0231 | 35.0231 | +0.169 (+0.49%) | 3,030,491 |
| 29 Dec 2015 | CNY | 34.5385 | 35 | 34.2539 | 34.8539 | 34.8539 | +0.231 (+0.67%) | 3,377,905 |
| 28 Dec 2015 | CNY | 37.0615 | 37.3077 | 34.6154 | 34.6231 | 34.6231 | -2.254 (-6.11%) | 8,036,975 |
| 25 Dec 2015 | CNY | 37.6 | 37.6 | 36.7462 | 36.8769 | 36.8769 | -0.685 (-1.82%) | 5,730,641 |
| 24 Dec 2015 | CNY | 36.1385 | 38.5077 | 36.1385 | 37.5615 | 37.5615 | +1.208 (+3.32%) | 8,984,900 |
| 23 Dec 2015 | CNY | 37.8308 | 37.8846 | 36.2308 | 36.3539 | 36.3539 | -1.369 (-3.63%) | 6,938,126 |
| 22 Dec 2015 | CNY | 37.7769 | 38.1231 | 37.3846 | 37.7231 | 37.7231 | -0.323 (-0.85%) | 5,804,480 |
| 21 Dec 2015 | CNY | 37.6923 | 38.4462 | 36.8846 | 38.0462 | 38.0462 | -0.008 (-0.02%) | 8,164,882 |
| 18 Dec 2015 | CNY | 37.0769 | 38.6846 | 36.6923 | 38.0538 | 38.0538 | +0.569 (+1.52%) | 12,977,961 |
| 17 Dec 2015 | CNY | 35.3769 | 38.3154 | 35.3769 | 37.4846 | 37.4846 | +2.469 (+7.05%) | 11,488,799 |
| 16 Dec 2015 | CNY | 35.4846 | 36.2308 | 35 | 35.0154 | 35.0154 | -0.323 (-0.91%) | 5,447,804 |
| 15 Dec 2015 | CNY | 34.8154 | 35.9846 | 34.6154 | 35.3385 | 35.3385 | +0.777 (+2.25%) | 4,987,086 |
| 14 Dec 2015 | CNY | 33.1692 | 34.5769 | 33.0769 | 34.5615 | 34.5615 | +0.808 (+2.39%) | 3,552,629 |
| 11 Dec 2015 | CNY | 34.1231 | 34.3692 | 33.5846 | 33.7539 | 33.7539 | -0.831 (-2.40%) | 4,629,562 |
| 10 Dec 2015 | CNY | 34.6385 | 35.7692 | 34.0769 | 34.5846 | 34.5846 | -0.054 (-0.16%) | 5,627,780 |
| 9 Dec 2015 | CNY | 35.2539 | 35.7692 | 34.0923 | 34.6385 | 34.6385 | -1.5 (-4.15%) | 7,101,244 |
| 8 Dec 2015 | CNY | 37.9154 | 38.2308 | 35.9769 | 36.1385 | 36.1385 | -2.469 (-6.40%) | 9,922,471 |
| 7 Dec 2015 | CNY | 38.4615 | 39.8077 | 37.2692 | 38.6077 | 38.6077 | +0.208 (+0.54%) | 13,466,983 |
| 4 Dec 2015 | CNY | 36.3077 | 40.4615 | 35.7077 | 38.4 | 38.4 | +1.562 (+4.24%) | 17,589,364 |
| 3 Dec 2015 | CNY | 33.3462 | 37.3846 | 33.3077 | 36.8385 | 36.8385 | +2.792 (+8.20%) | 12,561,589 |
| 2 Dec 2015 | CNY | 36.2769 | 36.6692 | 32.5385 | 34.0462 | 34.0462 | -1.331 (-3.76%) | 9,153,795 |
| 1 Dec 2015 | CNY | 32.9692 | 36.1539 | 32.4769 | 35.3769 | 35.3769 | +2.123 (+6.38%) | 11,325,700 |
| 30 Nov 2015 | CNY | 32.3539 | 33.4615 | 29.8462 | 33.2539 | 33.2539 | +0.808 (+2.49%) | 7,139,087 |
| 27 Nov 2015 | CNY | 34.6154 | 36.0462 | 31.5462 | 32.4462 | 32.4462 | -2.608 (-7.44%) | 8,588,582 |
| 26 Nov 2015 | CNY | 35.1615 | 36.6615 | 34.6154 | 35.0538 | 35.0538 | +0.046 (+0.13%) | 9,267,033 |
| 25 Nov 2015 | CNY | 35.2308 | 35.2308 | 34.2308 | 35.0077 | 35.0077 | -0.339 (-0.96%) | 7,149,039 |
| 24 Nov 2015 | CNY | 33.2385 | 35.3846 | 33.1692 | 35.3462 | 35.3462 | +1.785 (+5.32%) | 7,904,994 |
