| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 17.0733 | 17.88 | 17.0733 | 17.6667 | 17.6667 | +0.467 (+2.71%) | 9,293,371 |
| 9 Dec 2015 | CNY | 17.52 | 17.8867 | 17.14 | 17.2 | 17.2 | -0.733 (-4.09%) | 7,474,713 |
| 8 Dec 2015 | CNY | 18.22 | 18.48 | 17.7333 | 17.9333 | 17.9333 | -0.74 (-3.96%) | 9,715,876 |
| 7 Dec 2015 | CNY | 17.7 | 18.8133 | 17.4933 | 18.6733 | 18.6733 | +0.86 (+4.83%) | 13,320,685 |
| 4 Dec 2015 | CNY | 17.9333 | 18.4333 | 17.74 | 17.8133 | 17.8133 | -0.18 (-1.00%) | 9,269,583 |
| 3 Dec 2015 | CNY | 17.1333 | 18.06 | 17.12 | 17.9933 | 17.9933 | +0.54 (+3.09%) | 9,039,514 |
| 2 Dec 2015 | CNY | 17.6 | 18.5733 | 16.7667 | 17.4533 | 17.4533 | -0.153 (-0.87%) | 10,064,344 |
| 1 Dec 2015 | CNY | 18.8667 | 19.0467 | 17.4 | 17.6067 | 17.6067 | -1.667 (-8.65%) | 17,390,370 |
| 30 Nov 2015 | CNY | 19.68 | 20.0667 | 17.9933 | 19.2733 | 19.2733 | -0.72 (-3.60%) | 20,408,097 |
| 27 Nov 2015 | CNY | 19.1333 | 21.3733 | 18.5867 | 19.9933 | 19.9933 | +0.527 (+2.71%) | 31,180,440 |
| 26 Nov 2015 | CNY | 19.4 | 20.4467 | 19.3 | 19.4667 | 19.4667 | +0.12 (+0.62%) | 21,176,032 |
| 25 Nov 2015 | CNY | 19.3333 | 19.38 | 18.82 | 19.3467 | 19.3467 | -0.2 (-1.02%) | 13,569,196 |
| 24 Nov 2015 | CNY | 18.6667 | 19.8533 | 18.38 | 19.5467 | 19.5467 | +0.727 (+3.86%) | 18,020,904 |
| 23 Nov 2015 | CNY | 18.22 | 19.12 | 18.0667 | 18.82 | 18.82 | +0.28 (+1.51%) | 14,097,469 |
| 20 Nov 2015 | CNY | 18.6667 | 19.2533 | 18.2067 | 18.54 | 18.54 | -0.207 (-1.10%) | 15,760,696 |
| 19 Nov 2015 | CNY | 18.1333 | 18.8 | 17.8067 | 18.7467 | 18.7467 | +0.827 (+4.61%) | 12,431,322 |
| 18 Nov 2015 | CNY | 18.6467 | 18.96 | 17.74 | 17.92 | 17.92 | -1.347 (-6.99%) | 18,725,736 |
| 17 Nov 2015 | CNY | 20.08 | 20.6333 | 19.2067 | 19.2667 | 19.2667 | -0.473 (-2.40%) | 21,921,066 |
| 16 Nov 2015 | CNY | 19 | 20.12 | 18.9 | 19.74 | 19.74 | +0.287 (+1.47%) | 16,425,912 |
| 13 Nov 2015 | CNY | 20.1067 | 20.46 | 19.2 | 19.4533 | 19.4533 | -1.533 (-7.31%) | 26,909,400 |
| 12 Nov 2015 | CNY | 20.5333 | 21.7267 | 19.9667 | 20.9867 | 20.9867 | +0.487 (+2.37%) | 34,129,923 |
| 11 Nov 2015 | CNY | 20.3333 | 21 | 19.7533 | 20.5 | 20.5 | +0.167 (+0.82%) | 30,743,167 |
| 10 Nov 2015 | CNY | 21.3333 | 22.22 | 19.82 | 20.3333 | 20.3333 | -0.34 (-1.64%) | 47,018,016 |
| 9 Nov 2015 | CNY | 19.9933 | 20.6733 | 19.5333 | 20.6733 | 20.6733 | +1.88 (+10.00%) | 23,743,732 |
| 6 Nov 2015 | CNY | 18.6667 | 18.7933 | 17.6067 | 18.7933 | 18.7933 | +1.707 (+9.99%) | 34,001,200 |
| 5 Nov 2015 | CNY | 17.0867 | 17.0867 | 16.9333 | 17.0867 | 17.0867 | +1.553 (+10.00%) | 11,573,107 |
| 4 Nov 2015 | CNY | 15.1333 | 15.5333 | 14.9667 | 15.5333 | 15.5333 | +1.413 (+10.01%) | 6,600,465 |
| 3 Nov 2015 | CNY | 12.8467 | 14.12 | 12.84 | 14.12 | 14.12 | +1.287 (+10.03%) | 11,784,469 |
| 2 Nov 2015 | CNY | 12.4067 | 13.3267 | 12.2667 | 12.8333 | 12.8333 | +0.24 (+1.91%) | 10,219,728 |
| 30 Oct 2015 | CNY | 12.5 | 12.8333 | 12.32 | 12.5933 | 12.5933 | +0.08 (+0.64%) | 6,487,905 |
