| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | CNY | 21.46 | 21.5 | 20.8 | 21.12 | 21.12 | -0.65 (-2.99%) | 8,877,776 |
| 8 Dec 2015 | CNY | 22.96 | 22.96 | 21.7 | 21.77 | 21.77 | -1.09 (-4.77%) | 11,765,212 |
| 7 Dec 2015 | CNY | 22.43 | 23.19 | 22 | 22.86 | 22.86 | +0.2 (+0.88%) | 18,318,711 |
| 4 Dec 2015 | CNY | 21.26 | 23.2 | 20.99 | 22.66 | 22.66 | +1.44 (+6.79%) | 24,046,538 |
| 3 Dec 2015 | CNY | 20.77 | 21.46 | 20.77 | 21.22 | 21.22 | +0.45 (+2.17%) | 6,382,422 |
| 2 Dec 2015 | CNY | 21.44 | 21.44 | 20.01 | 20.77 | 20.77 | -0.85 (-3.93%) | 8,019,820 |
| 1 Dec 2015 | CNY | 21.56 | 22.5 | 21.01 | 21.62 | 21.62 | -0.01 (-0.05%) | 12,502,411 |
| 30 Nov 2015 | CNY | 20.53 | 21.65 | 19.2 | 21.63 | 21.63 | +0.77 (+3.69%) | 13,608,410 |
| 27 Nov 2015 | CNY | 21.48 | 21.98 | 20.08 | 20.86 | 20.86 | -1.33 (-5.99%) | 17,081,513 |
| 26 Nov 2015 | CNY | 22.28 | 22.88 | 22.15 | 22.19 | 22.19 | -0.09 (-0.40%) | 15,633,063 |
| 25 Nov 2015 | CNY | 22.4 | 22.68 | 21.81 | 22.28 | 22.28 | -0.26 (-1.15%) | 16,014,168 |
| 24 Nov 2015 | CNY | 21.05 | 22.85 | 20.67 | 22.54 | 22.54 | +1.51 (+7.18%) | 18,813,211 |
| 23 Nov 2015 | CNY | 21.24 | 21.8 | 20.89 | 21.03 | 21.03 | -0.44 (-2.05%) | 11,632,774 |
| 20 Nov 2015 | CNY | 21.57 | 22.02 | 21.02 | 21.47 | 21.47 | 0.0 (0.0%) | 15,156,810 |
| 19 Nov 2015 | CNY | 20.44 | 21.63 | 20.44 | 21.47 | 21.47 | +1.04 (+5.09%) | 12,821,096 |
| 18 Nov 2015 | CNY | 20.62 | 21.3 | 20.33 | 20.43 | 20.43 | -0.47 (-2.25%) | 11,880,035 |
| 17 Nov 2015 | CNY | 21.9 | 22.49 | 20.81 | 20.9 | 20.9 | -0.59 (-2.75%) | 16,349,587 |
| 16 Nov 2015 | CNY | 20.84 | 21.85 | 20.12 | 21.49 | 21.49 | -0.35 (-1.60%) | 16,476,220 |
| 13 Nov 2015 | CNY | 23.42 | 24.8 | 21.75 | 21.84 | 21.84 | -2.15 (-8.96%) | 29,759,177 |
| 12 Nov 2015 | CNY | 21.8 | 24.26 | 21.76 | 23.99 | 23.99 | +1.94 (+8.80%) | 32,098,816 |
| 11 Nov 2015 | CNY | 20.94 | 22.5 | 20.8 | 22.05 | 22.05 | +0.82 (+3.86%) | 25,243,335 |
| 10 Nov 2015 | CNY | 21.29 | 22.2 | 20.88 | 21.23 | 21.23 | -0.6 (-2.75%) | 27,584,928 |
| 9 Nov 2015 | CNY | 20.5 | 22.56 | 20.01 | 21.83 | 21.83 | +0.56 (+2.63%) | 37,081,818 |
| 6 Nov 2015 | CNY | 20.27 | 22 | 19.58 | 21.27 | 21.27 | +1.21 (+6.03%) | 42,855,392 |
| 5 Nov 2015 | CNY | 17.88 | 20.06 | 17.75 | 20.06 | 20.06 | +1.82 (+9.98%) | 38,717,554 |
| 4 Nov 2015 | CNY | 17.8 | 18.6 | 17.5 | 18.24 | 18.24 | +1.24 (+7.29%) | 40,022,036 |
| 3 Nov 2015 | CNY | 15.8 | 17 | 15.5 | 17 | 17 | +1.55 (+10.03%) | 24,816,855 |
| 2 Nov 2015 | CNY | 14.8 | 16.38 | 14.51 | 15.45 | 15.45 | +0.32 (+2.12%) | 16,464,552 |
| 30 Oct 2015 | CNY | 15.45 | 15.54 | 14.88 | 15.13 | 15.13 | -0.37 (-2.39%) | 8,612,331 |
| 29 Oct 2015 | CNY | 15.52 | 15.76 | 15.19 | 15.5 | 15.5 | +0.03 (+0.19%) | 8,726,174 |
