| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2015 | CNY | 16.29 | 16.54 | 16.16 | 16.24 | 16.24 | -0.38 (-2.29%) | 37,098,190 |
| 22 Sep 2015 | CNY | 16.7 | 16.87 | 16.36 | 16.62 | 16.62 | +0.02 (+0.12%) | 45,667,262 |
| 21 Sep 2015 | CNY | 15.81 | 16.65 | 15.73 | 16.6 | 16.6 | +0.52 (+3.23%) | 45,498,822 |
| 18 Sep 2015 | CNY | 16.08 | 16.25 | 15.8 | 16.08 | 16.08 | +0.29 (+1.84%) | 38,026,898 |
| 17 Sep 2015 | CNY | 16.28 | 16.75 | 15.77 | 15.79 | 15.79 | -0.44 (-2.71%) | 70,364,495 |
| 16 Sep 2015 | CNY | 15.1 | 16.4 | 14.97 | 16.23 | 16.23 | +1.32 (+8.85%) | 64,917,736 |
| 15 Sep 2015 | CNY | 15.66 | 16.14 | 14.86 | 14.91 | 14.91 | -1.06 (-6.64%) | 52,146,635 |
| 14 Sep 2015 | CNY | 17.26 | 17.32 | 15.68 | 15.97 | 15.97 | -1.04 (-6.11%) | 68,944,085 |
| 11 Sep 2015 | CNY | 16.8 | 17.36 | 16.8 | 17.01 | 17.01 | +0.22 (+1.31%) | 47,033,360 |
| 10 Sep 2015 | CNY | 16.86 | 17.11 | 16.76 | 16.79 | 16.79 | -0.44 (-2.55%) | 37,920,760 |
| 9 Sep 2015 | CNY | 16.97 | 17.5 | 16.8 | 17.23 | 17.23 | +0.36 (+2.13%) | 93,292,275 |
| 8 Sep 2015 | CNY | 16.05 | 16.95 | 15.75 | 16.87 | 16.87 | +0.81 (+5.04%) | 57,890,891 |
| 7 Sep 2015 | CNY | 17.18 | 17.67 | 16 | 16.06 | 16.06 | -0.58 (-3.49%) | 101,114,853 |
| 2 Sep 2015 | CNY | 15.75 | 16.85 | 15.7 | 16.64 | 16.64 | +0.05 (+0.30%) | 110,729,700 |
| 1 Sep 2015 | CNY | 16.41 | 16.66 | 15.5 | 16.59 | 16.59 | -0.16 (-0.96%) | 88,169,376 |
| 31 Aug 2015 | CNY | 16.85 | 16.85 | 16.01 | 16.75 | 16.75 | -0.29 (-1.70%) | 91,588,431 |
| 28 Aug 2015 | CNY | 16.39 | 17.27 | 16.13 | 17.04 | 17.04 | +1.09 (+6.83%) | 113,292,305 |
| 27 Aug 2015 | CNY | 15.1 | 15.95 | 14.9 | 15.95 | 15.95 | +1.45 (+10%) | 111,904,581 |
| 26 Aug 2015 | CNY | 15.03 | 15.57 | 14.14 | 14.5 | 14.5 | -0.21 (-1.43%) | 102,599,193 |
| 25 Aug 2015 | CNY | 14.95 | 16.17 | 14.71 | 14.71 | 14.71 | -1.63 (-9.98%) | 116,569,335 |
| 24 Aug 2015 | CNY | 17.51 | 17.55 | 16.34 | 16.34 | 16.34 | -1.81 (-9.97%) | 118,241,521 |
| 21 Aug 2015 | CNY | 19 | 19.36 | 18 | 18.15 | 18.15 | -1.31 (-6.73%) | 82,011,986 |
| 20 Aug 2015 | CNY | 19.6 | 20.34 | 19.25 | 19.46 | 19.46 | -0.31 (-1.57%) | 79,814,385 |
| 19 Aug 2015 | CNY | 18.9 | 19.99 | 18.45 | 19.77 | 19.77 | +0.44 (+2.28%) | 92,271,553 |
| 18 Aug 2015 | CNY | 21.58 | 21.6 | 19.33 | 19.33 | 19.33 | -2.15 (-10.01%) | 131,718,853 |
| 17 Aug 2015 | CNY | 21.15 | 21.48 | 20.8 | 21.48 | 21.48 | +0.16 (+0.75%) | 76,900,073 |
| 14 Aug 2015 | CNY | 21.49 | 21.74 | 21.18 | 21.32 | 21.32 | -0.04 (-0.19%) | 101,188,843 |
| 13 Aug 2015 | CNY | 20.77 | 21.36 | 20.44 | 21.36 | 21.36 | +0.48 (+2.30%) | 97,702,110 |
| 12 Aug 2015 | CNY | 20.99 | 21.46 | 20.8 | 20.88 | 20.88 | -0.44 (-2.06%) | 80,676,183 |
| 11 Aug 2015 | CNY | 21.65 | 21.65 | 21.03 | 21.32 | 21.32 | -0.29 (-1.34%) | 111,248,741 |
