| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | CNY | 22.7802 | 24.2912 | 22.7802 | 23.9725 | 23.9725 | +1.214 (+5.34%) | 11,969,108 |
| 16 Dec 2015 | CNY | 22.8462 | 23.0769 | 22.6923 | 22.7582 | 22.7582 | +0.055 (+0.24%) | 4,088,731 |
| 15 Dec 2015 | CNY | 22.7967 | 23.1813 | 22.5495 | 22.7033 | 22.7033 | -0.066 (-0.29%) | 4,390,771 |
| 14 Dec 2015 | CNY | 21.978 | 22.8132 | 21.978 | 22.7692 | 22.7692 | +0.5 (+2.25%) | 4,627,040 |
| 11 Dec 2015 | CNY | 22.3791 | 22.5824 | 21.967 | 22.2692 | 22.2692 | -0.253 (-1.12%) | 4,557,600 |
| 10 Dec 2015 | CNY | 22.8571 | 22.9011 | 22.3352 | 22.522 | 22.522 | -0.088 (-0.39%) | 4,304,139 |
| 9 Dec 2015 | CNY | 23.2692 | 23.5385 | 22.2528 | 22.6099 | 22.6099 | -0.643 (-2.76%) | 6,938,962 |
| 8 Dec 2015 | CNY | 24.1703 | 24.3462 | 23.2088 | 23.2528 | 23.2528 | -1.412 (-5.72%) | 9,348,662 |
| 7 Dec 2015 | CNY | 23.7912 | 25.2747 | 23.0769 | 24.6648 | 24.6648 | +1.049 (+4.44%) | 13,985,520 |
| 4 Dec 2015 | CNY | 22.4451 | 24.011 | 22.4451 | 23.6154 | 23.6154 | +1.225 (+5.47%) | 12,921,466 |
| 3 Dec 2015 | CNY | 21.978 | 22.4176 | 21.7912 | 22.3901 | 22.3901 | +0.725 (+3.35%) | 6,656,824 |
| 2 Dec 2015 | CNY | 22.533 | 22.6154 | 20.8242 | 21.6648 | 21.6648 | -0.808 (-3.59%) | 9,182,531 |
| 1 Dec 2015 | CNY | 23.0934 | 23.1484 | 22.0385 | 22.4725 | 22.4725 | -0.604 (-2.62%) | 9,455,786 |
| 30 Nov 2015 | CNY | 22.5549 | 23.3462 | 20.8736 | 23.0769 | 23.0769 | -0.011 (-0.05%) | 13,669,255 |
| 27 Nov 2015 | CNY | 25.1374 | 25.3846 | 23.0659 | 23.0879 | 23.0879 | -2.538 (-9.91%) | 16,705,441 |
| 26 Nov 2015 | CNY | 25.2308 | 26.4396 | 25.2033 | 25.6264 | 25.6264 | +0.396 (+1.57%) | 18,031,580 |
| 25 Nov 2015 | CNY | 25.0934 | 25.2857 | 24.6154 | 25.2308 | 25.2308 | +0.038 (+0.15%) | 14,242,111 |
| 24 Nov 2015 | CNY | 24.3407 | 25.2747 | 24.3407 | 25.1923 | 25.1923 | +0.423 (+1.71%) | 13,869,666 |
| 23 Nov 2015 | CNY | 25.1813 | 26.0934 | 24.7253 | 24.7692 | 24.7692 | -0.687 (-2.70%) | 17,720,886 |
| 20 Nov 2015 | CNY | 25.2802 | 26.3187 | 24.2198 | 25.456 | 25.456 | +0.297 (+1.18%) | 23,842,161 |
| 19 Nov 2015 | CNY | 23.7857 | 25.6374 | 23.7692 | 25.1593 | 25.1593 | +1.478 (+6.24%) | 23,465,141 |
| 18 Nov 2015 | CNY | 22.4176 | 23.9341 | 22.2528 | 23.6813 | 23.6813 | +1.209 (+5.38%) | 22,896,136 |
| 17 Nov 2015 | CNY | 22.6923 | 23.6209 | 22.1978 | 22.4725 | 22.4725 | -0.143 (-0.63%) | 12,700,216 |
| 16 Nov 2015 | CNY | 22.2308 | 22.7967 | 21.9231 | 22.6154 | 22.6154 | -0.456 (-1.98%) | 17,984,837 |
| 13 Nov 2015 | CNY | 24.1813 | 24.9231 | 22.6923 | 23.0714 | 23.0714 | -1.868 (-7.49%) | 20,972,475 |
| 12 Nov 2015 | CNY | 23.3242 | 25.3791 | 22.6484 | 24.9396 | 24.9396 | +1.846 (+7.99%) | 21,629,855 |
| 11 Nov 2015 | CNY | 21.989 | 23.5989 | 21.5385 | 23.0934 | 23.0934 | +1.247 (+5.71%) | 18,716,419 |
| 10 Nov 2015 | CNY | 21.9396 | 22.4176 | 21.4231 | 21.8462 | 21.8462 | -0.313 (-1.41%) | 15,603,664 |
| 9 Nov 2015 | CNY | 21.978 | 23.0604 | 21.3681 | 22.1593 | 22.1593 | -0.874 (-3.79%) | 19,382,848 |
| 6 Nov 2015 | CNY | 22.1978 | 23.6264 | 21.533 | 23.033 | 23.033 | -29.589 (-56.23%) | 8,515,341 |
| 6 Nov 2015 |
|
|||||||
