| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2015 | CNY | 20.16 | 21.59 | 19.85 | 21.08 | 21.08 | +0.58 (+2.83%) | 4,973,751 |
| 19 Oct 2015 | CNY | 20.3 | 21.49 | 20.02 | 20.5 | 20.5 | +0.92 (+4.70%) | 5,314,586 |
| 16 Oct 2015 | CNY | 19.5 | 19.97 | 19.03 | 19.58 | 19.58 | +0.47 (+2.46%) | 3,795,272 |
| 15 Oct 2015 | CNY | 18.35 | 19.2 | 18.28 | 19.11 | 19.11 | +0.75 (+4.08%) | 3,246,527 |
| 14 Oct 2015 | CNY | 18.63 | 19.06 | 18.32 | 18.36 | 18.36 | -0.53 (-2.81%) | 3,060,454 |
| 13 Oct 2015 | CNY | 18.43 | 19.12 | 18.35 | 18.89 | 18.89 | +0.2 (+1.07%) | 3,514,980 |
| 12 Oct 2015 | CNY | 17.85 | 18.8 | 17.77 | 18.69 | 18.69 | +0.93 (+5.24%) | 5,274,297 |
| 9 Oct 2015 | CNY | 16.9 | 17.96 | 16.8 | 17.76 | 17.76 | +0.78 (+4.59%) | 2,800,422 |
| 8 Oct 2015 | CNY | 16.59 | 17.21 | 16.55 | 16.98 | 16.98 | +0.8 (+4.94%) | 2,561,090 |
| 30 Sep 2015 | CNY | 15.8 | 16.79 | 15.8 | 16.18 | 16.18 | +0.28 (+1.76%) | 2,142,076 |
| 29 Sep 2015 | CNY | 16.21 | 16.35 | 15.8 | 15.9 | 15.9 | -0.74 (-4.45%) | 1,583,052 |
| 28 Sep 2015 | CNY | 16.02 | 16.68 | 15.5 | 16.64 | 16.64 | +0.63 (+3.94%) | 1,502,950 |
| 25 Sep 2015 | CNY | 16.82 | 17.18 | 15.77 | 16.01 | 16.01 | -0.94 (-5.55%) | 2,280,299 |
| 24 Sep 2015 | CNY | 16.4 | 17.1 | 16.33 | 16.95 | 16.95 | +0.64 (+3.92%) | 2,213,879 |
| 23 Sep 2015 | CNY | 16.5 | 16.87 | 15.94 | 16.31 | 16.31 | -0.61 (-3.61%) | 2,614,593 |
| 22 Sep 2015 | CNY | 16.41 | 17.34 | 16.12 | 16.92 | 16.92 | +0.47 (+2.86%) | 3,828,347 |
| 21 Sep 2015 | CNY | 15.12 | 16.8 | 15.11 | 16.45 | 16.45 | +1.01 (+6.54%) | 2,382,170 |
| 18 Sep 2015 | CNY | 15.56 | 15.79 | 15.08 | 15.44 | 15.44 | +0.04 (+0.26%) | 1,994,768 |
| 17 Sep 2015 | CNY | 15.72 | 16.29 | 15.2 | 15.4 | 15.4 | 0.0 (0.0%) | 2,641,100 |
| 16 Sep 2015 | CNY | 14.27 | 15.4 | 14.06 | 15.4 | 15.4 | +1.4 (+10%) | 2,080,681 |
| 15 Sep 2015 | CNY | 14.31 | 15.8 | 13.98 | 14 | 14 | -1.53 (-9.85%) | 2,387,575 |
| 14 Sep 2015 | CNY | 17.35 | 17.5 | 15.53 | 15.53 | 15.53 | -1.73 (-10.02%) | 2,395,350 |
| 11 Sep 2015 | CNY | 17.1 | 17.63 | 16.75 | 17.26 | 17.26 | +0.11 (+0.64%) | 1,803,401 |
| 10 Sep 2015 | CNY | 17.05 | 17.62 | 16.9 | 17.15 | 17.15 | -0.3 (-1.72%) | 2,289,749 |
| 9 Sep 2015 | CNY | 16.3 | 17.47 | 16.3 | 17.45 | 17.45 | +1.2 (+7.38%) | 3,600,777 |
| 8 Sep 2015 | CNY | 15.07 | 16.32 | 14.81 | 16.25 | 16.25 | +1.1 (+7.26%) | 2,217,638 |
| 7 Sep 2015 | CNY | 15.2 | 15.9 | 15.01 | 15.15 | 15.15 | +0.32 (+2.16%) | 2,102,395 |
| 2 Sep 2015 | CNY | 14.23 | 16.43 | 13.99 | 14.83 | 14.83 | -0.35 (-2.31%) | 2,979,093 |
| 1 Sep 2015 | CNY | 16.86 | 16.86 | 15.17 | 15.18 | 15.18 | -1.68 (-9.96%) | 2,616,926 |
| 31 Aug 2015 | CNY | 18.35 | 18.35 | 16.8 | 16.86 | 16.86 | -1.75 (-9.40%) | 3,502,319 |
