| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2015 | CNY | 20.8 | 20.97 | 20.13 | 20.53 | 20.53 | -0.54 (-2.56%) | 10,493,897 |
| 23 Nov 2015 | CNY | 20.98 | 21.45 | 20.28 | 21.07 | 21.07 | -0.07 (-0.33%) | 14,991,243 |
| 20 Nov 2015 | CNY | 20.21 | 21.6 | 20.12 | 21.14 | 21.14 | +0.73 (+3.58%) | 19,149,589 |
| 19 Nov 2015 | CNY | 19.5 | 20.65 | 19.18 | 20.41 | 20.41 | +1.01 (+5.21%) | 21,576,862 |
| 18 Nov 2015 | CNY | 21.2 | 21.45 | 19.08 | 19.4 | 19.4 | -1.8 (-8.49%) | 18,368,851 |
| 17 Nov 2015 | CNY | 22.19 | 22.33 | 21 | 21.2 | 21.2 | -0.74 (-3.37%) | 14,630,138 |
| 16 Nov 2015 | CNY | 20.9 | 22.1 | 20.56 | 21.94 | 21.94 | +0.42 (+1.95%) | 13,891,937 |
| 13 Nov 2015 | CNY | 21.61 | 22.76 | 20.44 | 21.52 | 21.52 | -0.45 (-2.05%) | 21,754,862 |
| 12 Nov 2015 | CNY | 22.2 | 22.88 | 21.9 | 21.97 | 21.97 | -0.38 (-1.70%) | 19,062,381 |
| 11 Nov 2015 | CNY | 22.1 | 22.93 | 21.5 | 22.35 | 22.35 | +0.06 (+0.27%) | 25,439,039 |
| 10 Nov 2015 | CNY | 21.41 | 23.2 | 21.21 | 22.29 | 22.29 | +0.48 (+2.20%) | 27,860,112 |
| 9 Nov 2015 | CNY | 21.15 | 22.8 | 20.95 | 21.81 | 21.81 | +0.41 (+1.92%) | 28,226,527 |
| 6 Nov 2015 | CNY | 19.9 | 21.97 | 19.88 | 21.4 | 21.4 | +1.08 (+5.31%) | 35,927,802 |
| 5 Nov 2015 | CNY | 20.5 | 21.85 | 19.75 | 20.32 | 20.32 | +0.46 (+2.32%) | 52,929,975 |
| 4 Nov 2015 | CNY | 18.11 | 19.86 | 17.76 | 19.86 | 19.86 | +1.81 (+10.03%) | 34,537,091 |
| 3 Nov 2015 | CNY | 18.1 | 18.59 | 17.3 | 18.05 | 18.05 | -0.22 (-1.20%) | 42,309,402 |
| 2 Nov 2015 | CNY | 18.18 | 19.79 | 18.18 | 18.27 | 18.27 | -1.93 (-9.55%) | 65,655,184 |
| 30 Oct 2015 | CNY | 20.28 | 21.2 | 19.31 | 20.2 | 20.2 | -0.12 (-0.59%) | 27,329,369 |
| 29 Oct 2015 | CNY | 20.2 | 21.01 | 19.5 | 20.32 | 20.32 | +0.02 (+0.10%) | 31,615,240 |
| 28 Oct 2015 | CNY | 20.79 | 22.1 | 20.18 | 20.3 | 20.3 | -0.95 (-4.47%) | 36,534,809 |
| 27 Oct 2015 | CNY | 22.21 | 22.21 | 19.55 | 21.25 | 21.25 | -0.31 (-1.44%) | 44,987,861 |
| 26 Oct 2015 | CNY | 20.49 | 21.56 | 20 | 21.56 | 21.56 | +1.96 (+10.00%) | 40,213,673 |
| 23 Oct 2015 | CNY | 19 | 19.6 | 18.62 | 19.6 | 19.6 | +1.78 (+9.99%) | 55,348,106 |
| 22 Oct 2015 | CNY | 15.81 | 17.82 | 15.81 | 17.82 | 17.82 | +1.62 (+10%) | 44,773,826 |
| 21 Oct 2015 | CNY | 18.05 | 18.33 | 16.2 | 16.2 | 16.2 | -1.8 (-10%) | 35,146,183 |
| 20 Oct 2015 | CNY | 18.01 | 18.45 | 17.55 | 18 | 18 | -0.29 (-1.59%) | 27,951,812 |
| 19 Oct 2015 | CNY | 17.15 | 18.39 | 16.8 | 18.29 | 18.29 | +0.99 (+5.72%) | 42,971,948 |
| 16 Oct 2015 | CNY | 17.57 | 17.8 | 16.85 | 17.3 | 17.3 | -0.27 (-1.54%) | 29,205,967 |
| 15 Oct 2015 | CNY | 16.27 | 17.94 | 16.17 | 17.57 | 17.57 | +1.17 (+7.13%) | 36,309,612 |
| 14 Oct 2015 | CNY | 16.54 | 16.89 | 15.98 | 16.4 | 16.4 | -0.5 (-2.96%) | 27,662,275 |
