| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | CNY | 19.8246 | 19.9158 | 17.807 | 19.9158 | 19.9158 | +1.81 (+10.00%) | 18,445,764 |
| 28 Sep 2015 | CNY | 18.9474 | 20 | 17.2123 | 18.1053 | 18.1053 | 0.0 (0.0%) | 12,776,145 |
| 31 Jul 2015 | CNY | 18.9474 | 20 | 17.2123 | 18.1053 | 18.1053 | -1.019 (-5.33%) | 12,776,145 |
| 30 Jul 2015 | CNY | 18.1754 | 20.5053 | 18.1193 | 19.1246 | 19.1246 | +0.484 (+2.60%) | 13,462,225 |
| 29 Jul 2015 | CNY | 17.7 | 18.6404 | 16.6842 | 18.6404 | 18.6404 | +1.609 (+9.45%) | 6,551,830 |
| 28 Jul 2015 | CNY | 17.014 | 19.6281 | 16.7368 | 17.0316 | 17.0316 | -1.565 (-8.42%) | 8,609,884 |
| 27 Jul 2015 | CNY | 19.3456 | 21.4509 | 18.5965 | 18.5965 | 18.5965 | -2.067 (-10.00%) | 10,533,913 |
| 24 Jul 2015 | CNY | 20.2772 | 22.5597 | 19.8158 | 20.6632 | 20.6632 | +0.154 (+0.75%) | 16,111,825 |
| 23 Jul 2015 | CNY | 18.9474 | 20.6965 | 18.5965 | 20.5088 | 20.5088 | +1.639 (+8.68%) | 9,548,514 |
| 22 Jul 2015 | CNY | 17.3895 | 19.1228 | 17.2509 | 18.8702 | 18.8702 | +1.244 (+7.06%) | 13,385,965 |
| 21 Jul 2015 | CNY | 17.4579 | 18.4193 | 17.1947 | 17.6263 | 17.6263 | -0.182 (-1.02%) | 5,259,960 |
| 20 Jul 2015 | CNY | 16.7895 | 18.1281 | 16.6807 | 17.8088 | 17.8088 | +0.853 (+5.03%) | 9,175,751 |
| 17 Jul 2015 | CNY | 15.8035 | 17.3649 | 15.8035 | 16.9561 | 16.9561 | +1.153 (+7.29%) | 6,271,949 |
| 16 Jul 2015 | CNY | 14.5211 | 16.3158 | 14.0667 | 15.8035 | 15.8035 | +0.368 (+2.39%) | 7,294,609 |
| 15 Jul 2015 | CNY | 16.579 | 16.579 | 15.4351 | 15.4351 | 15.4351 | -1.716 (-10.00%) | 11,492,214 |
| 14 Jul 2015 | CNY | 16.5526 | 17.3632 | 16.2649 | 17.1509 | 17.1509 | +1.367 (+8.66%) | 15,106,043 |
| 13 Jul 2015 | CNY | 15.7719 | 15.7842 | 15.7719 | 15.7842 | 15.7842 | +1.435 (+10.00%) | 5,967,729 |
| 10 Jul 2015 | CNY | 14.0351 | 14.3491 | 13.7737 | 14.3491 | 14.3491 | +1.305 (+10.01%) | 3,544,698 |
| 9 Jul 2015 | CNY | 11.2281 | 13.0439 | 11.2281 | 13.0439 | 13.0439 | +1.186 (+10.00%) | 9,444,991 |
| 8 Jul 2015 | CNY | 11.8579 | 11.9281 | 11.8579 | 11.8579 | 11.8579 | -1.317 (-10.00%) | 19,317,260 |
| 7 Jul 2015 | CNY | 13.2193 | 13.4526 | 13.1754 | 13.1754 | 13.1754 | -1.463 (-10.00%) | 2,191,536 |
| 6 Jul 2015 | CNY | 17.8912 | 17.8912 | 14.6386 | 14.6386 | 14.6386 | -1.626 (-10.00%) | 13,085,775 |
| 3 Jul 2015 | CNY | 16.2807 | 18.1228 | 16.2649 | 16.2649 | 16.2649 | -1.807 (-10.00%) | 13,496,408 |
| 2 Jul 2015 | CNY | 20.0807 | 21.2281 | 18.0719 | 18.0719 | 18.0719 | -2.007 (-10.00%) | 17,849,145 |
| 1 Jul 2015 | CNY | 19.4737 | 21.9649 | 19.2105 | 20.079 | 20.079 | +0.002 (+0.01%) | 20,301,068 |
| 30 Jun 2015 | CNY | 18.2456 | 20.614 | 16.8947 | 20.0772 | 20.0772 | +1.305 (+6.95%) | 18,116,800 |
| 29 Jun 2015 | CNY | 17.8947 | 19.3316 | 16.0228 | 18.7719 | 18.7719 | +1.198 (+6.82%) | 19,329,213 |
| 26 Jun 2015 | CNY | 18.4316 | 18.9474 | 17.5737 | 17.5737 | 17.5737 | -1.953 (-10.00%) | 15,401,234 |
| 25 Jun 2015 | CNY | 20.7895 | 21.579 | 19.5053 | 19.5263 | 19.5263 | -2.109 (-9.75%) | 17,626,548 |
| 24 Jun 2015 | CNY | 22.8053 | 22.8842 | 20.0877 | 21.6351 | 21.6351 | +0.409 (+1.93%) | 29,053,800 |
