| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2015 | CNY | 19.2 | 19.45 | 18.92 | 19.4 | 19.4 | +0.08 (+0.41%) | 71,809,249 |
| 10 Nov 2015 | CNY | 19.39 | 19.52 | 19.03 | 19.32 | 19.32 | -0.37 (-1.88%) | 85,706,909 |
| 9 Nov 2015 | CNY | 19.46 | 19.87 | 19.15 | 19.69 | 19.69 | +0.01 (+0.05%) | 115,063,530 |
| 6 Nov 2015 | CNY | 18.5 | 19.68 | 18.45 | 19.68 | 19.68 | +1.16 (+6.26%) | 166,018,323 |
| 5 Nov 2015 | CNY | 18.2 | 19.14 | 18.12 | 18.52 | 18.52 | +0.24 (+1.31%) | 176,683,279 |
| 4 Nov 2015 | CNY | 17.35 | 18.28 | 17.35 | 18.28 | 18.28 | +0.99 (+5.73%) | 91,065,799 |
| 3 Nov 2015 | CNY | 17.38 | 17.64 | 17.18 | 17.29 | 17.29 | -0.09 (-0.52%) | 42,733,736 |
| 2 Nov 2015 | CNY | 17.5 | 18.09 | 17.38 | 17.38 | 17.38 | -0.47 (-2.63%) | 54,110,319 |
| 30 Oct 2015 | CNY | 17.92 | 18.12 | 17.62 | 17.85 | 17.85 | -0.06 (-0.34%) | 56,195,415 |
| 29 Oct 2015 | CNY | 17.98 | 18.15 | 17.51 | 17.91 | 17.91 | +0.16 (+0.90%) | 61,848,483 |
| 28 Oct 2015 | CNY | 17.8 | 18.28 | 17.65 | 17.75 | 17.75 | +0.14 (+0.80%) | 98,107,743 |
| 27 Oct 2015 | CNY | 17.64 | 17.75 | 16.9 | 17.61 | 17.61 | -0.2 (-1.12%) | 61,893,310 |
| 26 Oct 2015 | CNY | 17.75 | 18.09 | 17.63 | 17.81 | 17.81 | +0.18 (+1.02%) | 71,551,399 |
| 23 Oct 2015 | CNY | 17.3 | 17.71 | 17.14 | 17.63 | 17.63 | +0.42 (+2.44%) | 73,399,381 |
| 22 Oct 2015 | CNY | 16.9 | 17.29 | 16.61 | 17.21 | 17.21 | +0.36 (+2.14%) | 73,198,068 |
| 21 Oct 2015 | CNY | 18.15 | 18.16 | 16.75 | 16.85 | 16.85 | -1.28 (-7.06%) | 91,090,107 |
| 20 Oct 2015 | CNY | 17.59 | 18.18 | 17.43 | 18.13 | 18.13 | +0.6 (+3.42%) | 86,931,624 |
| 19 Oct 2015 | CNY | 17.87 | 17.93 | 17.38 | 17.53 | 17.53 | -0.25 (-1.41%) | 67,322,427 |
| 16 Oct 2015 | CNY | 17.9 | 17.99 | 17.47 | 17.78 | 17.78 | -0.11 (-0.61%) | 77,887,533 |
| 15 Oct 2015 | CNY | 17.17 | 18.07 | 17.15 | 17.89 | 17.89 | +0.7 (+4.07%) | 95,705,694 |
| 14 Oct 2015 | CNY | 17.28 | 17.47 | 17.01 | 17.19 | 17.19 | 0.0 (0.0%) | 57,084,889 |
| 13 Oct 2015 | CNY | 17.11 | 17.31 | 16.9 | 17.19 | 17.19 | -0.03 (-0.17%) | 59,930,266 |
| 12 Oct 2015 | CNY | 16.75 | 17.47 | 16.62 | 17.22 | 17.22 | +0.69 (+4.17%) | 75,509,026 |
| 9 Oct 2015 | CNY | 16.26 | 16.69 | 16.19 | 16.53 | 16.53 | +0.35 (+2.16%) | 51,496,885 |
| 8 Oct 2015 | CNY | 16.28 | 16.48 | 16.08 | 16.18 | 16.18 | +0.58 (+3.72%) | 46,990,613 |
| 30 Sep 2015 | CNY | 15.65 | 15.81 | 15.47 | 15.6 | 15.6 | +0.07 (+0.45%) | 23,959,060 |
| 29 Sep 2015 | CNY | 15.63 | 15.74 | 15.29 | 15.53 | 15.53 | -0.45 (-2.82%) | 33,521,107 |
| 28 Sep 2015 | CNY | 15.95 | 16.04 | 15.51 | 15.98 | 15.98 | +0.15 (+0.95%) | 28,916,071 |
| 25 Sep 2015 | CNY | 16.6 | 16.76 | 15.7 | 15.83 | 15.83 | -0.77 (-4.64%) | 53,803,698 |
| 24 Sep 2015 | CNY | 16.5 | 16.84 | 16.42 | 16.6 | 16.6 | +0.36 (+2.22%) | 49,254,208 |
