| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2015 | CNY | 26.88 | 27.4 | 26.6 | 26.98 | 26.98 | -0.12 (-0.44%) | 28,489,016 |
| 9 Nov 2015 | CNY | 26.65 | 27.17 | 26.4 | 27.1 | 27.1 | +0.22 (+0.82%) | 30,303,253 |
| 6 Nov 2015 | CNY | 26.75 | 27.21 | 26.55 | 26.88 | 26.88 | +0.63 (+2.40%) | 30,848,260 |
| 5 Nov 2015 | CNY | 26.61 | 27.28 | 26.11 | 26.25 | 26.25 | +0.01 (+0.04%) | 46,764,619 |
| 4 Nov 2015 | CNY | 24.4 | 26.24 | 24.12 | 26.24 | 26.24 | +2.39 (+10.02%) | 37,530,185 |
| 3 Nov 2015 | CNY | 24.38 | 24.85 | 23.45 | 23.85 | 23.85 | -0.38 (-1.57%) | 25,777,990 |
| 2 Nov 2015 | CNY | 24.5 | 25.5 | 24 | 24.23 | 24.23 | -1.27 (-4.98%) | 21,650,567 |
| 30 Oct 2015 | CNY | 25.6 | 26.51 | 25.45 | 25.5 | 25.5 | -0.45 (-1.73%) | 24,436,647 |
| 29 Oct 2015 | CNY | 26.3 | 26.65 | 25.1 | 25.95 | 25.95 | -0.13 (-0.50%) | 29,991,041 |
| 28 Oct 2015 | CNY | 27.11 | 27.83 | 25.69 | 26.08 | 26.08 | -1.77 (-6.36%) | 37,988,749 |
| 27 Oct 2015 | CNY | 26.5 | 28.42 | 25.6 | 27.85 | 27.85 | +0.69 (+2.54%) | 43,732,892 |
| 26 Oct 2015 | CNY | 27.05 | 27.36 | 26 | 27.16 | 27.16 | +1.64 (+6.43%) | 59,431,408 |
| 23 Oct 2015 | CNY | 23.38 | 25.52 | 23.21 | 25.52 | 25.52 | +2.32 (+10.00%) | 44,925,175 |
| 22 Oct 2015 | CNY | 21.03 | 23.48 | 21.02 | 23.2 | 23.2 | +1.6 (+7.41%) | 33,706,376 |
| 21 Oct 2015 | CNY | 24.02 | 24.42 | 21.6 | 21.6 | 21.6 | -2.4 (-10%) | 41,009,164 |
| 20 Oct 2015 | CNY | 23.1 | 24.88 | 23.06 | 24 | 24 | +16.109 (+204.14%) | 34,863,133 |
| 20 Oct 2015 |
|
|||||||
| 19 Oct 2015 | CNY | 24.96 | 24.96 | 23.42 | 23.6733 | 23.6733 | -1.39 (-5.55%) | 36,471,360 |
| 16 Oct 2015 | CNY | 23.7667 | 26.1 | 23.35 | 25.0633 | 25.0633 | +1.097 (+4.58%) | 45,150,099 |
| 15 Oct 2015 | CNY | 24 | 24.24 | 23.26 | 23.9667 | 23.9667 | +0.903 (+3.92%) | 46,161,456 |
| 14 Oct 2015 | CNY | 21.8333 | 23.0633 | 21.8267 | 23.0633 | 23.0633 | +2.097 (+10.00%) | 34,516,695 |
| 13 Oct 2015 | CNY | 20.3133 | 21 | 20.24 | 20.9667 | 20.9667 | +0.333 (+1.62%) | 24,576,027 |
| 12 Oct 2015 | CNY | 19.4 | 21.1633 | 19.3933 | 20.6333 | 20.6333 | +1.33 (+6.89%) | 36,192,864 |
| 9 Oct 2015 | CNY | 19.2367 | 19.5033 | 19.1167 | 19.3033 | 19.3033 | -0.08 (-0.41%) | 20,686,527 |
| 8 Oct 2015 | CNY | 19.1233 | 19.8133 | 18.8933 | 19.3833 | 19.3833 | +1.2 (+6.60%) | 24,614,115 |
| 30 Sep 2015 | CNY | 18.3367 | 18.4533 | 17.9 | 18.1833 | 18.1833 | +0.04 (+0.22%) | 13,660,734 |
| 29 Sep 2015 | CNY | 18.6167 | 18.72 | 17.9367 | 18.1433 | 18.1433 | -0.823 (-4.34%) | 21,931,854 |
| 28 Sep 2015 | CNY | 17.9767 | 18.9933 | 17.9333 | 18.9667 | 18.9667 | +0.9 (+4.98%) | 20,638,353 |
| 25 Sep 2015 | CNY | 19.16 | 19.4 | 17.8333 | 18.0667 | 18.0667 | -1.2 (-6.23%) | 29,814,783 |
| 24 Sep 2015 | CNY | 18.5767 | 19.76 | 18.5 | 19.2667 | 19.2667 | +0.58 (+3.10%) | 37,303,914 |
| 23 Sep 2015 | CNY | 17.3367 | 18.6867 | 17.27 | 18.6867 | 18.6867 | +0.937 (+5.28%) | 35,562,084 |
