| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Sep 2015 | CNY | 46.7 | 49.4 | 46.24 | 47.15 | 47.15 | -0.7 (-1.46%) | 9,765,580 |
| 14 Sep 2015 | CNY | 52.85 | 54.13 | 47.61 | 47.85 | 47.85 | -5 (-9.46%) | 13,342,659 |
| 11 Sep 2015 | CNY | 52.53 | 53.99 | 51.68 | 52.85 | 52.85 | +0.15 (+0.28%) | 9,325,096 |
| 10 Sep 2015 | CNY | 53.8 | 54.99 | 52.4 | 52.7 | 52.7 | -2.8 (-5.05%) | 13,476,708 |
| 9 Sep 2015 | CNY | 52.58 | 56 | 52.17 | 55.5 | 55.5 | +3.7 (+7.14%) | 22,124,801 |
| 8 Sep 2015 | CNY | 48.4 | 51.96 | 47.26 | 51.8 | 51.8 | +4.11 (+8.62%) | 14,837,895 |
| 7 Sep 2015 | CNY | 47.8 | 50.05 | 47.01 | 47.69 | 47.69 | +1.89 (+4.13%) | 12,883,263 |
| 2 Sep 2015 | CNY | 47.2 | 51.5 | 45.76 | 45.8 | 45.8 | -3.79 (-7.64%) | 13,588,024 |
| 1 Sep 2015 | CNY | 49 | 49.65 | 45.32 | 49.59 | 49.59 | -0.26 (-0.52%) | 19,669,450 |
| 31 Aug 2015 | CNY | 50.87 | 52.78 | 49 | 49.85 | 49.85 | -1.16 (-2.27%) | 17,855,032 |
| 28 Aug 2015 | CNY | 50.5 | 52.25 | 47.84 | 51.01 | 51.01 | +2.2 (+4.51%) | 23,096,969 |
| 27 Aug 2015 | CNY | 45.99 | 48.81 | 45.99 | 48.81 | 48.81 | +4.44 (+10.01%) | 20,984,909 |
| 26 Aug 2015 | CNY | 41.6 | 44.37 | 39.85 | 44.37 | 44.37 | +4.03 (+9.99%) | 24,752,948 |
| 25 Aug 2015 | CNY | 40.8 | 45.99 | 40.34 | 40.34 | 40.34 | -4.48 (-10.00%) | 20,030,502 |
| 24 Aug 2015 | CNY | 47.3 | 47.3 | 44.82 | 44.82 | 44.82 | -4.98 (-10.00%) | 16,116,787 |
| 21 Aug 2015 | CNY | 53 | 54.04 | 49.56 | 49.8 | 49.8 | -4.6 (-8.46%) | 16,608,306 |
| 20 Aug 2015 | CNY | 57 | 57.4 | 54 | 54.4 | 54.4 | -4.08 (-6.98%) | 11,173,274 |
| 19 Aug 2015 | CNY | 56 | 59.6 | 52.2 | 58.48 | 58.48 | +0.7 (+1.21%) | 16,660,495 |
| 18 Aug 2015 | CNY | 64.18 | 64.18 | 57.78 | 57.78 | 57.78 | -6.42 (-10%) | 17,193,762 |
| 17 Aug 2015 | CNY | 62.7 | 65.23 | 62.1 | 64.2 | 64.2 | +0.45 (+0.71%) | 10,952,022 |
| 14 Aug 2015 | CNY | 63.6 | 66.35 | 63.6 | 63.75 | 63.75 | -0.09 (-0.14%) | 13,438,002 |
| 13 Aug 2015 | CNY | 61.97 | 64.2 | 61 | 63.84 | 63.84 | +1.85 (+2.98%) | 13,159,482 |
| 12 Aug 2015 | CNY | 64.5 | 64.92 | 61.8 | 61.99 | 61.99 | -3.71 (-5.65%) | 17,419,232 |
| 11 Aug 2015 | CNY | 65.55 | 68.58 | 65.06 | 65.7 | 65.7 | -1.11 (-1.66%) | 20,455,349 |
| 10 Aug 2015 | CNY | 65.95 | 67.88 | 63 | 66.81 | 66.81 | +1.81 (+2.78%) | 23,223,110 |
| 7 Aug 2015 | CNY | 67 | 67.71 | 63.88 | 65 | 65 | -0.4 (-0.61%) | 33,839,592 |
| 6 Aug 2015 | CNY | 58.95 | 65.4 | 57.18 | 65.4 | 65.4 | +5.95 (+10.01%) | 36,039,946 |
| 5 Aug 2015 | CNY | 58.68 | 62.99 | 58.41 | 59.45 | 59.45 | -0.21 (-0.35%) | 20,054,380 |
| 4 Aug 2015 | CNY | 57.88 | 60.48 | 55.19 | 59.66 | 59.66 | +1.88 (+3.25%) | 26,199,893 |
| 3 Aug 2015 | CNY | 54.6 | 57.84 | 54.3 | 57.78 | 57.78 | +2.18 (+3.92%) | 24,998,538 |
