| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Nov 2015 | CNY | 19.76 | 19.82 | 19.43 | 19.66 | 19.66 | -0.12 (-0.61%) | 4,927,840 |
| 23 Nov 2015 | CNY | 19.75 | 20.04 | 19.6 | 19.78 | 19.78 | -0.12 (-0.60%) | 6,272,647 |
| 20 Nov 2015 | CNY | 20.07 | 20.2 | 19.67 | 19.9 | 19.9 | -0.12 (-0.60%) | 7,471,263 |
| 19 Nov 2015 | CNY | 19.5 | 20.14 | 19.5 | 20.02 | 20.02 | +0.16 (+0.81%) | 5,832,720 |
| 18 Nov 2015 | CNY | 19.93 | 20.25 | 19.71 | 19.86 | 19.86 | -0.17 (-0.85%) | 7,480,584 |
| 17 Nov 2015 | CNY | 20.66 | 20.99 | 19.99 | 20.03 | 20.03 | -0.43 (-2.10%) | 10,829,271 |
| 16 Nov 2015 | CNY | 20.11 | 20.48 | 19.81 | 20.46 | 20.46 | -0.22 (-1.06%) | 10,105,819 |
| 13 Nov 2015 | CNY | 20.4 | 22 | 19.78 | 20.68 | 20.68 | -0.04 (-0.19%) | 20,214,609 |
| 12 Nov 2015 | CNY | 20.18 | 21.24 | 20 | 20.72 | 20.72 | +0.54 (+2.68%) | 18,689,480 |
| 11 Nov 2015 | CNY | 19.8 | 20.25 | 19.8 | 20.18 | 20.18 | +0.32 (+1.61%) | 10,356,128 |
| 10 Nov 2015 | CNY | 20.01 | 20.29 | 19.55 | 19.86 | 19.86 | -0.4 (-1.97%) | 12,917,212 |
| 9 Nov 2015 | CNY | 19.26 | 20.53 | 18.8 | 20.26 | 20.26 | +0.74 (+3.79%) | 17,066,184 |
| 6 Nov 2015 | CNY | 19.37 | 19.56 | 19.23 | 19.52 | 19.52 | +0.24 (+1.24%) | 11,065,598 |
| 5 Nov 2015 | CNY | 19.29 | 20.22 | 18.9 | 19.28 | 19.28 | -0.02 (-0.10%) | 15,792,211 |
| 4 Nov 2015 | CNY | 17.94 | 19.36 | 17.94 | 19.3 | 19.3 | +1.38 (+7.70%) | 11,849,051 |
| 3 Nov 2015 | CNY | 18.62 | 18.88 | 17.36 | 17.92 | 17.92 | -0.69 (-3.71%) | 10,461,999 |
| 2 Nov 2015 | CNY | 19.1 | 19.6 | 18.5 | 18.61 | 18.61 | -0.82 (-4.22%) | 7,446,008 |
| 30 Oct 2015 | CNY | 20.02 | 20.03 | 19.15 | 19.43 | 19.43 | -0.61 (-3.04%) | 8,444,902 |
| 29 Oct 2015 | CNY | 19.84 | 20.48 | 19.61 | 20.04 | 20.04 | +0.48 (+2.45%) | 11,578,064 |
| 28 Oct 2015 | CNY | 19.86 | 20.5 | 19.46 | 19.56 | 19.56 | -0.44 (-2.20%) | 10,277,472 |
| 27 Oct 2015 | CNY | 20.15 | 20.38 | 18.89 | 20 | 20 | -0.38 (-1.86%) | 11,694,137 |
| 26 Oct 2015 | CNY | 20.3 | 20.6 | 19.6 | 20.38 | 20.38 | +0.29 (+1.44%) | 14,776,254 |
| 23 Oct 2015 | CNY | 20.6 | 20.6 | 19.51 | 20.09 | 20.09 | -0.1 (-0.50%) | 17,290,205 |
| 22 Oct 2015 | CNY | 19.19 | 20.95 | 18.78 | 20.19 | 20.19 | +0.56 (+2.85%) | 19,112,452 |
| 21 Oct 2015 | CNY | 22.3 | 22.31 | 19.63 | 19.63 | 19.63 | -2.18 (-10.00%) | 16,525,118 |
| 20 Oct 2015 | CNY | 21.9 | 22.2 | 21.25 | 21.81 | 21.81 | -0.62 (-2.76%) | 13,456,326 |
| 19 Oct 2015 | CNY | 21.89 | 23 | 21.2 | 22.43 | 22.43 | +0.32 (+1.45%) | 22,615,460 |
| 16 Oct 2015 | CNY | 21.85 | 22.94 | 21.13 | 22.11 | 22.11 | +0.92 (+4.34%) | 26,013,480 |
| 15 Oct 2015 | CNY | 19.77 | 21.7 | 19.77 | 21.19 | 21.19 | +1.46 (+7.40%) | 19,880,123 |
| 14 Oct 2015 | CNY | 21 | 21.56 | 19.65 | 19.73 | 19.73 | -0.83 (-4.04%) | 21,035,316 |
