| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 25.4 | 25.7071 | 25.1786 | 25.4714 | 25.4714 | -0.268 (-1.04%) | 8,539,750 |
| 18 Dec 2015 | CNY | 25.5357 | 26.6071 | 25.5357 | 25.7393 | 25.7393 | +0.061 (+0.24%) | 15,531,639 |
| 17 Dec 2015 | CNY | 24.6464 | 25.8964 | 24.6464 | 25.6786 | 25.6786 | +1.136 (+4.63%) | 14,858,141 |
| 16 Dec 2015 | CNY | 24.3286 | 24.7679 | 24.0643 | 24.5429 | 24.5429 | +0.132 (+0.54%) | 7,430,920 |
| 15 Dec 2015 | CNY | 24.5 | 24.6429 | 24.2857 | 24.4107 | 24.4107 | -0.196 (-0.80%) | 6,113,808 |
| 14 Dec 2015 | CNY | 24.0357 | 24.6286 | 23.9393 | 24.6071 | 24.6071 | +0.225 (+0.92%) | 5,926,426 |
| 11 Dec 2015 | CNY | 24.2893 | 24.5357 | 24.1429 | 24.3821 | 24.3821 | -0.154 (-0.63%) | 4,948,358 |
| 10 Dec 2015 | CNY | 24.2964 | 24.7714 | 23.9286 | 24.5357 | 24.5357 | +0.15 (+0.62%) | 7,236,969 |
| 9 Dec 2015 | CNY | 25.0464 | 25.2357 | 24.2 | 24.3857 | 24.3857 | -1.046 (-4.11%) | 11,458,750 |
| 8 Dec 2015 | CNY | 25 | 26.1071 | 25 | 25.4321 | 25.4321 | +0.704 (+2.84%) | 18,507,014 |
| 7 Dec 2015 | CNY | 24.4821 | 24.9214 | 24.1786 | 24.7286 | 24.7286 | +0.439 (+1.81%) | 8,666,548 |
| 4 Dec 2015 | CNY | 24.6786 | 24.8214 | 24.125 | 24.2893 | 24.2893 | -0.411 (-1.66%) | 7,738,553 |
| 3 Dec 2015 | CNY | 23.8929 | 24.8143 | 23.8929 | 24.7 | 24.7 | +0.846 (+3.55%) | 8,028,162 |
| 2 Dec 2015 | CNY | 24.4929 | 24.5536 | 22.8893 | 23.8536 | 23.8536 | -0.528 (-2.17%) | 9,147,367 |
| 1 Dec 2015 | CNY | 24.8929 | 24.8929 | 24.1357 | 24.3821 | 24.3821 | -0.375 (-1.51%) | 8,765,556 |
| 30 Nov 2015 | CNY | 23.9643 | 24.8214 | 23.6571 | 24.7571 | 24.7571 | +0.657 (+2.73%) | 12,067,938 |
| 27 Nov 2015 | CNY | 25.675 | 26.075 | 23.575 | 24.1 | 24.1 | -1.689 (-6.55%) | 17,102,752 |
| 26 Nov 2015 | CNY | 26.7964 | 26.95 | 25.775 | 25.7893 | 25.7893 | -1.036 (-3.86%) | 16,580,760 |
| 25 Nov 2015 | CNY | 26.8536 | 27.8464 | 26.4286 | 26.825 | 26.825 | -0.279 (-1.03%) | 16,078,958 |
| 24 Nov 2015 | CNY | 26.3214 | 27.1357 | 26.1821 | 27.1036 | 27.1036 | +0.521 (+1.96%) | 14,185,166 |
| 23 Nov 2015 | CNY | 26.3643 | 27.6786 | 26.1071 | 26.5821 | 26.5821 | +0.343 (+1.31%) | 17,139,180 |
| 20 Nov 2015 | CNY | 24.8143 | 26.7857 | 24.6786 | 26.2393 | 26.2393 | +1.414 (+5.70%) | 19,064,180 |
| 19 Nov 2015 | CNY | 24.1107 | 24.8571 | 24.1107 | 24.825 | 24.825 | +0.686 (+2.84%) | 10,306,030 |
| 18 Nov 2015 | CNY | 24.1714 | 24.5071 | 23.8464 | 24.1393 | 24.1393 | -0.15 (-0.62%) | 9,107,834 |
| 17 Nov 2015 | CNY | 25.125 | 25.7214 | 24.1786 | 24.2893 | 24.2893 | -0.354 (-1.43%) | 17,299,105 |
| 16 Nov 2015 | CNY | 24.0357 | 24.9 | 23.9286 | 24.6429 | 24.6429 | -0.482 (-1.92%) | 21,259,512 |
| 13 Nov 2015 | CNY | 27.4643 | 27.8571 | 25 | 25.125 | 25.125 | -1.939 (-7.17%) | 27,674,262 |
| 12 Nov 2015 | CNY | 25.5071 | 27.7607 | 25.5071 | 27.0643 | 27.0643 | +1.382 (+5.38%) | 19,144,680 |
| 11 Nov 2015 | CNY | 24.9571 | 25.7143 | 24.2536 | 25.6821 | 25.6821 | +0.857 (+3.45%) | 16,835,403 |
| 10 Nov 2015 | CNY | 24.9536 | 25.6107 | 24.5357 | 24.825 | 24.825 | -0.129 (-0.52%) | 11,195,881 |
