| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | CNY | 26.8974 | 26.9231 | 26.1539 | 26.7641 | 26.7641 | -0.169 (-0.63%) | 5,225,896 |
| 4 Dec 2015 | CNY | 27.4667 | 28 | 26.6051 | 26.9333 | 26.9333 | -0.872 (-3.14%) | 9,608,968 |
| 3 Dec 2015 | CNY | 26.8718 | 28.159 | 26.8718 | 27.8051 | 27.8051 | +0.887 (+3.30%) | 8,911,412 |
| 2 Dec 2015 | CNY | 27.4359 | 27.8718 | 25.4359 | 26.918 | 26.918 | -1.128 (-4.02%) | 9,003,992 |
| 1 Dec 2015 | CNY | 28.6667 | 29.6615 | 27.441 | 28.0462 | 28.0462 | -0.246 (-0.87%) | 14,142,453 |
| 30 Nov 2015 | CNY | 25.9897 | 28.2923 | 25.2205 | 28.2923 | 28.2923 | +2.574 (+10.01%) | 12,657,124 |
| 27 Nov 2015 | CNY | 26.4103 | 27.4256 | 24.6154 | 25.718 | 25.718 | -1.179 (-4.38%) | 9,187,834 |
| 26 Nov 2015 | CNY | 27.6 | 28.8103 | 26.7487 | 26.8974 | 26.8974 | -0.81 (-2.92%) | 10,662,007 |
| 25 Nov 2015 | CNY | 27.1231 | 28.5231 | 26.5641 | 27.7077 | 27.7077 | +0.661 (+2.45%) | 11,067,839 |
| 24 Nov 2015 | CNY | 24.9333 | 27.0769 | 24.7692 | 27.0462 | 27.0462 | +2.057 (+8.23%) | 12,152,801 |
| 23 Nov 2015 | CNY | 25.118 | 25.6308 | 24.7333 | 24.9897 | 24.9897 | -0.185 (-0.73%) | 6,106,703 |
| 20 Nov 2015 | CNY | 24.5128 | 25.6154 | 24.4872 | 25.1744 | 25.1744 | +0.754 (+3.09%) | 7,372,811 |
| 19 Nov 2015 | CNY | 23.3385 | 24.4256 | 23.3077 | 24.4205 | 24.4205 | +1.159 (+4.98%) | 5,158,389 |
| 18 Nov 2015 | CNY | 24.2564 | 24.5539 | 23.1795 | 23.2615 | 23.2615 | -1.174 (-4.81%) | 6,153,540 |
| 17 Nov 2015 | CNY | 25.4103 | 25.9487 | 24.3487 | 24.4359 | 24.4359 | -0.744 (-2.95%) | 8,258,240 |
| 16 Nov 2015 | CNY | 23.0923 | 25.2769 | 23.0872 | 25.1795 | 25.1795 | +1.015 (+4.20%) | 7,698,445 |
| 13 Nov 2015 | CNY | 25.8256 | 26.5641 | 23.8462 | 24.1641 | 24.1641 | -2.308 (-8.72%) | 10,098,427 |
| 12 Nov 2015 | CNY | 25.359 | 27.3744 | 24.6154 | 26.4718 | 26.4718 | +1.528 (+6.13%) | 12,606,280 |
| 11 Nov 2015 | CNY | 23.6923 | 25.0256 | 23.3333 | 24.9436 | 24.9436 | +1.19 (+5.01%) | 10,213,540 |
| 10 Nov 2015 | CNY | 24.1539 | 24.6103 | 23.5385 | 23.7539 | 23.7539 | -0.841 (-3.42%) | 7,537,126 |
| 9 Nov 2015 | CNY | 23.6205 | 25.0769 | 23.4256 | 24.5949 | 24.5949 | +0.698 (+2.92%) | 11,279,455 |
| 6 Nov 2015 | CNY | 22.9692 | 24.3385 | 22.8205 | 23.8974 | 23.8974 | +0.933 (+4.06%) | 10,187,845 |
| 5 Nov 2015 | CNY | 22.5641 | 23.2769 | 22.0718 | 22.9641 | 22.9641 | +0.067 (+0.29%) | 11,010,002 |
| 4 Nov 2015 | CNY | 22.4872 | 23.4872 | 21.9897 | 22.8974 | 22.8974 | +0.615 (+2.76%) | 11,903,556 |
| 3 Nov 2015 | CNY | 20.9744 | 22.7487 | 20.5128 | 22.2821 | 22.2821 | +1.328 (+6.34%) | 11,911,407 |
| 2 Nov 2015 | CNY | 19.9897 | 21.5692 | 19.6872 | 20.9539 | 20.9539 | +0.703 (+3.47%) | 9,746,815 |
| 30 Oct 2015 | CNY | 20.0051 | 20.5128 | 19.8462 | 20.2513 | 20.2513 | +0.205 (+1.02%) | 4,832,924 |
| 29 Oct 2015 | CNY | 20.1333 | 20.4359 | 19.7949 | 20.0462 | 20.0462 | +0.236 (+1.19%) | 3,775,157 |
| 28 Oct 2015 | CNY | 20.2051 | 20.7692 | 19.7436 | 19.8103 | 19.8103 | -0.344 (-1.70%) | 5,312,585 |
| 27 Oct 2015 | CNY | 20.0051 | 20.241 | 19.1282 | 20.1539 | 20.1539 | -0.077 (-0.38%) | 3,560,639 |
