| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Oct 2015 | CNY | 18.2056 | 18.5889 | 17.8167 | 17.9 | 17.9 | -0.378 (-2.07%) | 5,978,617 |
| 27 Oct 2015 | CNY | 18.1167 | 18.3222 | 17.3944 | 18.2778 | 18.2778 | +0.033 (+0.18%) | 5,846,612 |
| 26 Oct 2015 | CNY | 18.1833 | 18.6667 | 18.0556 | 18.2444 | 18.2444 | +0.161 (+0.89%) | 6,633,289 |
| 23 Oct 2015 | CNY | 17.8056 | 18.1333 | 17.5056 | 18.0833 | 18.0833 | +0.394 (+2.23%) | 7,496,494 |
| 22 Oct 2015 | CNY | 17.3333 | 17.7444 | 17.0833 | 17.6889 | 17.6889 | +0.511 (+2.98%) | 7,168,098 |
| 21 Oct 2015 | CNY | 18.8778 | 18.8778 | 17.0944 | 17.1778 | 17.1778 | -1.817 (-9.56%) | 11,681,881 |
| 20 Oct 2015 | CNY | 18.2 | 19.0833 | 18.1056 | 18.9944 | 18.9944 | +1 (+5.56%) | 11,927,991 |
| 19 Oct 2015 | CNY | 18.4444 | 18.5944 | 17.8444 | 17.9944 | 17.9944 | -0.422 (-2.29%) | 6,907,710 |
| 16 Oct 2015 | CNY | 18.6778 | 18.7667 | 18.1 | 18.4167 | 18.4167 | -0.172 (-0.93%) | 8,428,312 |
| 15 Oct 2015 | CNY | 17.9167 | 18.6222 | 17.7778 | 18.5889 | 18.5889 | +0.395 (+2.17%) | 9,384,359 |
| 14 Oct 2015 | CNY | 17.4778 | 18.5833 | 17.2889 | 18.1944 | 18.1944 | +0.7 (+4.00%) | 11,349,383 |
| 13 Oct 2015 | CNY | 17.5556 | 17.6889 | 17.2222 | 17.4944 | 17.4944 | -0.167 (-0.94%) | 6,742,983 |
| 12 Oct 2015 | CNY | 16.8333 | 17.7611 | 16.8333 | 17.6611 | 17.6611 | +0.85 (+5.06%) | 9,162,655 |
| 9 Oct 2015 | CNY | 16.6111 | 16.8889 | 16.5111 | 16.8111 | 16.8111 | +0.144 (+0.87%) | 6,353,809 |
| 8 Oct 2015 | CNY | 16.8 | 16.8278 | 16.4056 | 16.6667 | 16.6667 | +0.606 (+3.77%) | 6,604,853 |
| 30 Sep 2015 | CNY | 15.9833 | 16.15 | 15.7444 | 16.0611 | 16.0611 | +0.228 (+1.44%) | 2,683,960 |
| 29 Sep 2015 | CNY | 16.0556 | 16.1667 | 15.6556 | 15.8333 | 15.8333 | -0.6 (-3.65%) | 3,485,820 |
| 28 Sep 2015 | CNY | 16.0667 | 16.5167 | 15.8889 | 16.4333 | 16.4333 | +0.433 (+2.71%) | 3,317,576 |
| 25 Sep 2015 | CNY | 16.7667 | 16.9111 | 15.6278 | 16 | 16 | -0.922 (-5.45%) | 5,655,445 |
| 24 Sep 2015 | CNY | 17.0111 | 17.3778 | 16.75 | 16.9222 | 16.9222 | +0.133 (+0.79%) | 5,577,049 |
| 23 Sep 2015 | CNY | 16.4889 | 17.1778 | 16.3778 | 16.7889 | 16.7889 | -0.056 (-0.33%) | 7,512,696 |
| 22 Sep 2015 | CNY | 16.6889 | 17.2 | 16.5556 | 16.8444 | 16.8444 | +0.178 (+1.07%) | 9,194,140 |
| 21 Sep 2015 | CNY | 15.6778 | 16.75 | 15.45 | 16.6667 | 16.6667 | +0.667 (+4.17%) | 7,332,935 |
| 18 Sep 2015 | CNY | 15.9333 | 16.2111 | 15.7278 | 16 | 16 | +0.122 (+0.77%) | 5,258,138 |
| 17 Sep 2015 | CNY | 16.3889 | 16.8778 | 15.7833 | 15.8778 | 15.8778 | -0.617 (-3.74%) | 10,512,700 |
| 16 Sep 2015 | CNY | 15.1944 | 16.4944 | 15.1944 | 16.4944 | 16.4944 | +1.5 (+10.00%) | 9,246,130 |
| 15 Sep 2015 | CNY | 14.6389 | 15.7222 | 14.6389 | 14.9944 | 14.9944 | -0.1 (-0.66%) | 6,829,219 |
| 14 Sep 2015 | CNY | 16.6389 | 16.7333 | 15.0944 | 15.0944 | 15.0944 | -1.678 (-10.00%) | 7,542,219 |
| 11 Sep 2015 | CNY | 16.6556 | 16.9889 | 16.4444 | 16.7722 | 16.7722 | +0.205 (+1.24%) | 5,688,505 |
| 10 Sep 2015 | CNY | 17.1167 | 17.4111 | 16.4889 | 16.5667 | 16.5667 | -1.022 (-5.81%) | 9,610,023 |
