| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2015 | CNY | 19.07 | 19.34 | 18.58 | 19.16 | 19.16 | -0.36 (-1.84%) | 23,252,490 |
| 6 Nov 2015 | CNY | 19 | 19.65 | 18.92 | 19.52 | 19.52 | +0.42 (+2.20%) | 21,861,143 |
| 5 Nov 2015 | CNY | 19.18 | 19.49 | 18.47 | 19.1 | 19.1 | +0.21 (+1.11%) | 28,051,043 |
| 4 Nov 2015 | CNY | 18.09 | 18.97 | 17.99 | 18.89 | 18.89 | +0.94 (+5.24%) | 25,190,127 |
| 3 Nov 2015 | CNY | 18.25 | 18.38 | 17.71 | 17.95 | 17.95 | -0.08 (-0.44%) | 12,748,907 |
| 2 Nov 2015 | CNY | 17.37 | 19 | 16.95 | 18.03 | 18.03 | -0.03 (-0.17%) | 17,157,045 |
| 30 Oct 2015 | CNY | 18.65 | 18.75 | 17.77 | 18.06 | 18.06 | -0.37 (-2.01%) | 20,071,391 |
| 29 Oct 2015 | CNY | 18.53 | 18.9 | 18.19 | 18.43 | 18.43 | -0.03 (-0.16%) | 17,828,536 |
| 28 Oct 2015 | CNY | 18.9 | 19.26 | 18.03 | 18.46 | 18.46 | -0.36 (-1.91%) | 21,969,739 |
| 27 Oct 2015 | CNY | 18.7 | 19.23 | 17.32 | 18.82 | 18.82 | +0.01 (+0.05%) | 27,828,796 |
| 26 Oct 2015 | CNY | 19.48 | 19.5 | 18.6 | 18.81 | 18.81 | -0.54 (-2.79%) | 25,748,789 |
| 23 Oct 2015 | CNY | 18.71 | 19.98 | 18.12 | 19.35 | 19.35 | +0.48 (+2.54%) | 41,143,556 |
| 22 Oct 2015 | CNY | 17.3 | 19.17 | 17.3 | 18.87 | 18.87 | +1.38 (+7.89%) | 39,007,198 |
| 21 Oct 2015 | CNY | 18.1 | 19.24 | 17 | 17.49 | 17.49 | 0.0 (0.0%) | 56,150,745 |
| 20 Oct 2015 | CNY | 15.78 | 17.49 | 15.78 | 17.49 | 17.49 | +1.59 (+10.00%) | 36,029,366 |
| 19 Oct 2015 | CNY | 16.3 | 16.35 | 15.68 | 15.9 | 15.9 | -0.35 (-2.15%) | 17,179,112 |
| 16 Oct 2015 | CNY | 16.27 | 16.56 | 15.77 | 16.25 | 16.25 | +0.17 (+1.06%) | 22,565,476 |
| 15 Oct 2015 | CNY | 15.27 | 16.13 | 15.15 | 16.08 | 16.08 | +0.71 (+4.62%) | 23,891,587 |
| 14 Oct 2015 | CNY | 15.92 | 16 | 15.2 | 15.37 | 15.37 | -0.49 (-3.09%) | 18,201,699 |
| 13 Oct 2015 | CNY | 15.4 | 15.99 | 15.21 | 15.86 | 15.86 | +0.43 (+2.79%) | 16,847,390 |
| 12 Oct 2015 | CNY | 14.73 | 15.65 | 14.64 | 15.43 | 15.43 | +0.83 (+5.68%) | 20,221,958 |
| 9 Oct 2015 | CNY | 14.3 | 14.8 | 14.22 | 14.6 | 14.6 | +0.33 (+2.31%) | 13,268,563 |
| 8 Oct 2015 | CNY | 14.3 | 14.42 | 14.07 | 14.27 | 14.27 | +0.54 (+3.93%) | 10,806,193 |
| 30 Sep 2015 | CNY | 13.73 | 13.95 | 13.62 | 13.73 | 13.73 | +0.07 (+0.51%) | 4,931,428 |
| 29 Sep 2015 | CNY | 13.34 | 13.76 | 13.27 | 13.66 | 13.66 | -0.07 (-0.51%) | 7,150,239 |
| 28 Sep 2015 | CNY | 13.3 | 13.75 | 13.15 | 13.73 | 13.73 | +0.41 (+3.08%) | 5,140,584 |
| 25 Sep 2015 | CNY | 14.07 | 14.16 | 13.22 | 13.32 | 13.32 | -0.82 (-5.80%) | 10,360,402 |
| 24 Sep 2015 | CNY | 13.9 | 14.3 | 13.85 | 14.14 | 14.14 | +0.25 (+1.80%) | 10,829,329 |
| 23 Sep 2015 | CNY | 14.01 | 14.26 | 13.69 | 13.89 | 13.89 | -0.53 (-3.68%) | 10,921,354 |
| 22 Sep 2015 | CNY | 14.62 | 14.74 | 13.9 | 14.42 | 14.42 | +0.37 (+2.63%) | 17,539,349 |
