| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2015 | CNY | 36.85 | 38.49 | 36.85 | 37.59 | 37.59 | +0.78 (+2.12%) | 1,548,952 |
| 19 Oct 2015 | CNY | 37.62 | 37.62 | 36.3 | 36.81 | 36.81 | -0.79 (-2.10%) | 1,314,830 |
| 16 Oct 2015 | CNY | 38 | 38.54 | 36.42 | 37.6 | 37.6 | -0.4 (-1.05%) | 1,917,792 |
| 15 Oct 2015 | CNY | 34.64 | 38.27 | 34.64 | 38 | 38 | +3.21 (+9.23%) | 2,722,070 |
| 14 Oct 2015 | CNY | 35.2 | 36 | 34.64 | 34.79 | 34.79 | -0.99 (-2.77%) | 1,355,007 |
| 13 Oct 2015 | CNY | 36.38 | 36.39 | 34.89 | 35.78 | 35.78 | -0.5 (-1.38%) | 1,381,812 |
| 12 Oct 2015 | CNY | 35.86 | 37.5 | 35.52 | 36.28 | 36.28 | +1.54 (+4.43%) | 2,225,666 |
| 9 Oct 2015 | CNY | 31.58 | 34.74 | 31.05 | 34.74 | 34.74 | +3.16 (+10.01%) | 877,412 |
| 8 Oct 2015 | CNY | 31.55 | 31.98 | 30.5 | 31.58 | 31.58 | +1.33 (+4.40%) | 849,126 |
| 30 Sep 2015 | CNY | 30.55 | 30.9 | 29.8 | 30.25 | 30.25 | -0.15 (-0.49%) | 614,889 |
| 29 Sep 2015 | CNY | 31.05 | 31.5 | 30.21 | 30.4 | 30.4 | -1.11 (-3.52%) | 839,003 |
| 28 Sep 2015 | CNY | 29.2 | 32.3 | 29.2 | 31.51 | 31.51 | +2.15 (+7.32%) | 1,262,001 |
| 25 Sep 2015 | CNY | 30.75 | 31.39 | 29 | 29.36 | 29.36 | -1.4 (-4.55%) | 1,337,200 |
| 24 Sep 2015 | CNY | 29.44 | 31 | 29.06 | 30.76 | 30.76 | +1.72 (+5.92%) | 1,500,882 |
| 23 Sep 2015 | CNY | 28.36 | 29.39 | 28.23 | 29.04 | 29.04 | +0.04 (+0.14%) | 1,187,617 |
| 22 Sep 2015 | CNY | 28.81 | 29.68 | 28.3 | 29 | 29 | +0.2 (+0.69%) | 1,321,924 |
| 21 Sep 2015 | CNY | 27 | 29.28 | 26.91 | 28.8 | 28.8 | +1.42 (+5.19%) | 1,519,940 |
| 18 Sep 2015 | CNY | 27.65 | 27.95 | 26.5 | 27.38 | 27.38 | +0.08 (+0.29%) | 1,167,662 |
| 17 Sep 2015 | CNY | 27.35 | 28.95 | 26.5 | 27.3 | 27.3 | -0.39 (-1.41%) | 1,699,942 |
| 16 Sep 2015 | CNY | 25.45 | 27.7 | 25.41 | 27.69 | 27.69 | +2.51 (+9.97%) | 1,368,601 |
| 15 Sep 2015 | CNY | 26.61 | 27.37 | 24.6 | 25.18 | 25.18 | -2.02 (-7.43%) | 1,198,604 |
| 14 Sep 2015 | CNY | 29.96 | 30.65 | 26.95 | 27.2 | 27.2 | -2.74 (-9.15%) | 2,222,646 |
| 11 Sep 2015 | CNY | 27.95 | 30.4 | 27.95 | 29.94 | 29.94 | +1.99 (+7.12%) | 2,531,191 |
| 10 Sep 2015 | CNY | 28.1 | 28.5 | 27.27 | 27.95 | 27.95 | -0.55 (-1.93%) | 1,345,289 |
| 9 Sep 2015 | CNY | 28.4 | 29.29 | 27.71 | 28.5 | 28.5 | +0.59 (+2.11%) | 2,749,887 |
| 8 Sep 2015 | CNY | 26.6 | 28.5 | 25.27 | 27.91 | 27.91 | +0.91 (+3.37%) | 1,628,753 |
| 7 Sep 2015 | CNY | 26 | 28 | 25.68 | 27 | 27 | +0.21 (+0.78%) | 2,153,007 |
| 2 Sep 2015 | CNY | 24.6 | 27.69 | 24.07 | 26.79 | 26.79 | +0.06 (+0.22%) | 2,406,289 |
| 1 Sep 2015 | CNY | 28.6 | 28.88 | 26.73 | 26.73 | 26.73 | -2.97 (-10%) | 1,555,438 |
| 31 Aug 2015 | CNY | 32 | 32 | 29.7 | 29.7 | 29.7 | -3.2 (-9.73%) | 1,938,794 |
