| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Nov 2015 | CNY | 31.08 | 31.47 | 30.38 | 30.91 | 30.91 | -0.07 (-0.23%) | 3,624,269 |
| 2 Nov 2015 | CNY | 30.9 | 32.4 | 29.88 | 30.98 | 30.98 | -2.22 (-6.69%) | 10,380,396 |
| 30 Oct 2015 | CNY | 34 | 35.75 | 33.12 | 33.2 | 33.2 | +0.68 (+2.09%) | 12,766,641 |
| 29 Oct 2015 | CNY | 31.51 | 33.1 | 31.51 | 32.52 | 32.52 | +0.15 (+0.46%) | 4,613,804 |
| 28 Oct 2015 | CNY | 32.17 | 34.3 | 31.99 | 32.37 | 32.37 | -0.33 (-1.01%) | 8,841,739 |
| 27 Oct 2015 | CNY | 32.5 | 33.73 | 30.8 | 32.7 | 32.7 | -0.4 (-1.21%) | 8,086,389 |
| 26 Oct 2015 | CNY | 31.5 | 33.89 | 30.55 | 33.1 | 33.1 | +2.2 (+7.12%) | 8,994,860 |
| 23 Oct 2015 | CNY | 30.8 | 31.4 | 29.89 | 30.9 | 30.9 | +0.2 (+0.65%) | 7,230,033 |
| 22 Oct 2015 | CNY | 29.97 | 31.35 | 29.21 | 30.7 | 30.7 | +0.65 (+2.16%) | 7,911,877 |
| 21 Oct 2015 | CNY | 32.65 | 32.79 | 29.79 | 30.05 | 30.05 | -3.05 (-9.21%) | 14,753,657 |
| 20 Oct 2015 | CNY | 32.1 | 34.2 | 31.8 | 33.1 | 33.1 | +0.5 (+1.53%) | 12,571,113 |
| 19 Oct 2015 | CNY | 32.45 | 33.91 | 31.7 | 32.6 | 32.6 | -0.33 (-1.00%) | 9,576,840 |
| 16 Oct 2015 | CNY | 33.9 | 34.4 | 32.36 | 32.93 | 32.93 | -0.42 (-1.26%) | 8,906,417 |
| 15 Oct 2015 | CNY | 32.21 | 33.85 | 31.61 | 33.35 | 33.35 | +0.45 (+1.37%) | 11,268,260 |
| 14 Oct 2015 | CNY | 30.81 | 33.58 | 30.7 | 32.9 | 32.9 | +1.9 (+6.13%) | 16,310,984 |
| 13 Oct 2015 | CNY | 30.16 | 31.5 | 30 | 31 | 31 | +0.05 (+0.16%) | 8,359,658 |
| 12 Oct 2015 | CNY | 30.65 | 32.97 | 30.65 | 30.95 | 30.95 | 0.0 (0.0%) | 16,727,596 |
| 9 Oct 2015 | CNY | 30.1 | 31.98 | 29.2 | 30.95 | 30.95 | +0.15 (+0.49%) | 11,703,794 |
| 8 Oct 2015 | CNY | 31.76 | 32.16 | 30.76 | 30.8 | 30.8 | +1.56 (+5.34%) | 15,158,213 |
| 30 Sep 2015 | CNY | 26.58 | 29.24 | 26.2 | 29.24 | 29.24 | +2.66 (+10.01%) | 10,333,516 |
| 29 Sep 2015 | CNY | 25.41 | 27.45 | 24.81 | 26.58 | 26.58 | +0.38 (+1.45%) | 7,324,471 |
| 28 Sep 2015 | CNY | 25.1 | 26.4 | 25.08 | 26.2 | 26.2 | +1.31 (+5.26%) | 5,071,010 |
| 25 Sep 2015 | CNY | 27.15 | 27.15 | 24.6 | 24.89 | 24.89 | -2.34 (-8.59%) | 7,778,542 |
| 24 Sep 2015 | CNY | 26.95 | 27.76 | 26.81 | 27.23 | 27.23 | +0.17 (+0.63%) | 5,757,422 |
| 23 Sep 2015 | CNY | 27.2 | 27.8 | 26.5 | 27.06 | 27.06 | -1.25 (-4.42%) | 9,158,453 |
| 22 Sep 2015 | CNY | 29.06 | 29.7 | 27.51 | 28.31 | 28.31 | +0.08 (+0.28%) | 10,332,746 |
| 21 Sep 2015 | CNY | 27 | 28.4 | 26.39 | 28.23 | 28.23 | +0.73 (+2.65%) | 10,402,655 |
| 18 Sep 2015 | CNY | 26.2 | 27.82 | 26.2 | 27.5 | 27.5 | +1.47 (+5.65%) | 10,172,013 |
| 17 Sep 2015 | CNY | 27.4 | 29.5 | 24.23 | 26.03 | 26.03 | -0.89 (-3.31%) | 13,246,606 |
| 16 Sep 2015 | CNY | 25 | 26.92 | 24.65 | 26.92 | 26.92 | +2.45 (+10.01%) | 11,087,151 |
