| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Dec 2015 | CNY | 28.4539 | 28.5 | 28.1539 | 28.3 | 28.3 | -0.031 (-0.11%) | 3,027,831 |
| 24 Dec 2015 | CNY | 27.7692 | 28.4308 | 27.7539 | 28.3308 | 28.3308 | +0.4 (+1.43%) | 3,615,829 |
| 23 Dec 2015 | CNY | 28.7462 | 28.7462 | 27.7077 | 27.9308 | 27.9308 | -0.846 (-2.94%) | 7,579,551 |
| 22 Dec 2015 | CNY | 28.6539 | 28.8769 | 28.3308 | 28.7769 | 28.7769 | +0.1 (+0.35%) | 4,498,055 |
| 21 Dec 2015 | CNY | 28.8077 | 29.0692 | 28.3154 | 28.6769 | 28.6769 | -0.323 (-1.11%) | 5,157,733 |
| 18 Dec 2015 | CNY | 29.9077 | 29.9077 | 28.7077 | 29 | 29 | -0.577 (-1.95%) | 8,053,515 |
| 17 Dec 2015 | CNY | 28.7615 | 29.5923 | 28.7615 | 29.5769 | 29.5769 | +0.854 (+2.97%) | 7,341,093 |
| 16 Dec 2015 | CNY | 28.5385 | 29.2 | 28.5385 | 28.7231 | 28.7231 | +0.285 (+1.00%) | 5,291,183 |
| 15 Dec 2015 | CNY | 28.3462 | 29.0462 | 28.2923 | 28.4385 | 28.4385 | +0.169 (+0.60%) | 5,343,193 |
| 14 Dec 2015 | CNY | 27.4385 | 28.4539 | 27.3615 | 28.2692 | 28.2692 | +0.615 (+2.23%) | 4,925,579 |
| 11 Dec 2015 | CNY | 28.2923 | 28.5154 | 27.3923 | 27.6539 | 27.6539 | -0.769 (-2.71%) | 6,274,060 |
| 10 Dec 2015 | CNY | 28.5769 | 29.2308 | 28.0769 | 28.4231 | 28.4231 | -0.085 (-0.30%) | 7,717,126 |
| 9 Dec 2015 | CNY | 29.1846 | 29.4846 | 28.2308 | 28.5077 | 28.5077 | -1.262 (-4.24%) | 8,962,857 |
| 8 Dec 2015 | CNY | 31.1615 | 31.1615 | 29.4615 | 29.7692 | 29.7692 | -1.731 (-5.49%) | 11,050,575 |
| 7 Dec 2015 | CNY | 32.0769 | 32.6 | 31.0615 | 31.5 | 31.5 | -0.792 (-2.45%) | 9,145,086 |
| 4 Dec 2015 | CNY | 31.5385 | 32.9154 | 30.8231 | 32.2923 | 32.2923 | +0.361 (+1.13%) | 13,721,917 |
| 3 Dec 2015 | CNY | 29.8539 | 32.2692 | 29.6923 | 31.9308 | 31.9308 | +1.623 (+5.36%) | 15,711,428 |
| 2 Dec 2015 | CNY | 30.2308 | 30.6769 | 27.8 | 30.3077 | 30.3077 | -0.585 (-1.89%) | 12,277,119 |
| 1 Dec 2015 | CNY | 30.5385 | 31.4615 | 29.9077 | 30.8923 | 30.8923 | +1.377 (+4.67%) | 26,136,481 |
| 30 Nov 2015 | CNY | 26.8923 | 29.5154 | 26.8923 | 29.5154 | 29.5154 | +2.685 (+10.01%) | 23,085,409 |
| 27 Nov 2015 | CNY | 29.5385 | 29.5462 | 26.8308 | 26.8308 | 26.8308 | -2.977 (-9.99%) | 13,212,126 |
| 26 Nov 2015 | CNY | 30.9231 | 30.9846 | 29.6154 | 29.8077 | 29.8077 | -0.808 (-2.64%) | 10,496,103 |
| 25 Nov 2015 | CNY | 30.8077 | 31.4539 | 30.5231 | 30.6154 | 30.6154 | -0.323 (-1.04%) | 10,882,670 |
| 24 Nov 2015 | CNY | 29.2385 | 31 | 28.8462 | 30.9385 | 30.9385 | +0.962 (+3.21%) | 11,109,785 |
| 23 Nov 2015 | CNY | 31.5385 | 32.3 | 29.8462 | 29.9769 | 29.9769 | -1.515 (-4.81%) | 15,012,793 |
| 20 Nov 2015 | CNY | 28.9846 | 31.9615 | 28.9846 | 31.4923 | 31.4923 | +2.423 (+8.34%) | 18,480,563 |
| 19 Nov 2015 | CNY | 28 | 29.3 | 27.9769 | 29.0692 | 29.0692 | +0.808 (+2.86%) | 9,074,473 |
| 18 Nov 2015 | CNY | 28.5539 | 29.7385 | 27.9385 | 28.2615 | 28.2615 | -0.731 (-2.52%) | 10,719,647 |
| 17 Nov 2015 | CNY | 29.0846 | 30.7 | 28.4539 | 28.9923 | 28.9923 | +0.346 (+1.21%) | 14,777,157 |
| 16 Nov 2015 | CNY | 26.9231 | 28.9308 | 26.6539 | 28.6462 | 28.6462 | +0.523 (+1.86%) | 11,353,685 |
