| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2015 | CNY | 14.2 | 14.66 | 14.06 | 14.56 | 14.56 | +0.54 (+3.85%) | 10,706,136 |
| 30 Sep 2015 | CNY | 14.18 | 14.28 | 14 | 14.02 | 14.02 | -0.12 (-0.85%) | 4,445,875 |
| 29 Sep 2015 | CNY | 14.17 | 14.35 | 13.87 | 14.14 | 14.14 | -0.23 (-1.60%) | 8,256,300 |
| 28 Sep 2015 | CNY | 13.73 | 14.4 | 13.15 | 14.37 | 14.37 | +0.79 (+5.82%) | 9,423,392 |
| 25 Sep 2015 | CNY | 14.24 | 14.45 | 13.31 | 13.58 | 13.58 | -0.66 (-4.63%) | 9,473,115 |
| 24 Sep 2015 | CNY | 14.1 | 14.36 | 14.05 | 14.24 | 14.24 | +0.17 (+1.21%) | 9,399,444 |
| 23 Sep 2015 | CNY | 14.18 | 14.5 | 13.95 | 14.07 | 14.07 | -0.3 (-2.09%) | 10,349,504 |
| 22 Sep 2015 | CNY | 14.21 | 14.65 | 14.05 | 14.37 | 14.37 | +0.27 (+1.91%) | 13,012,605 |
| 21 Sep 2015 | CNY | 13.28 | 14.3 | 12.89 | 14.1 | 14.1 | +0.71 (+5.30%) | 13,944,816 |
| 18 Sep 2015 | CNY | 12.96 | 13.6 | 12.48 | 13.39 | 13.39 | +0.53 (+4.12%) | 14,545,355 |
| 17 Sep 2015 | CNY | 13.3 | 13.89 | 12.62 | 12.86 | 12.86 | -1.16 (-8.27%) | 16,748,206 |
| 16 Sep 2015 | CNY | 11.65 | 14.22 | 11.65 | 14.02 | 14.02 | +1.08 (+8.35%) | 18,959,948 |
| 15 Sep 2015 | CNY | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.44 (-10.01%) | 488,700 |
| 27 Aug 2015 | CNY | 12.99 | 14.38 | 12.79 | 14.38 | 14.38 | +1.31 (+10.02%) | 17,421,897 |
| 26 Aug 2015 | CNY | 11.48 | 13.54 | 11.42 | 13.07 | 13.07 | +0.38 (+2.99%) | 29,439,210 |
| 25 Aug 2015 | CNY | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.41 (-10%) | 1,852,000 |
| 24 Aug 2015 | CNY | 15.2 | 15.2 | 14.1 | 14.1 | 14.1 | -1.57 (-10.02%) | 7,347,648 |
| 21 Aug 2015 | CNY | 16.25 | 16.34 | 15 | 15.67 | 15.67 | -0.64 (-3.92%) | 13,790,274 |
| 20 Aug 2015 | CNY | 17 | 17.4 | 16 | 16.31 | 16.31 | -0.69 (-4.06%) | 13,794,717 |
| 19 Aug 2015 | CNY | 15.41 | 17.19 | 15.2 | 17 | 17 | +1.12 (+7.05%) | 17,452,018 |
| 18 Aug 2015 | CNY | 17.85 | 17.85 | 15.88 | 15.88 | 15.88 | -1.76 (-9.98%) | 19,294,525 |
| 17 Aug 2015 | CNY | 17.7 | 17.97 | 17.2 | 17.64 | 17.64 | -0.24 (-1.34%) | 17,371,532 |
| 14 Aug 2015 | CNY | 18.3 | 18.44 | 17.52 | 17.88 | 17.88 | 0.0 (0.0%) | 18,124,234 |
| 13 Aug 2015 | CNY | 17.34 | 18.08 | 17 | 17.88 | 17.88 | +0.65 (+3.77%) | 16,338,845 |
| 12 Aug 2015 | CNY | 18.11 | 18.8 | 17.2 | 17.23 | 17.23 | -1.05 (-5.74%) | 28,881,265 |
| 11 Aug 2015 | CNY | 16.52 | 18.29 | 16.39 | 18.28 | 18.28 | +1.65 (+9.92%) | 30,008,327 |
| 10 Aug 2015 | CNY | 16.2 | 16.99 | 15.96 | 16.63 | 16.63 | +0.58 (+3.61%) | 16,485,666 |
| 7 Aug 2015 | CNY | 15.3 | 16.3 | 15.22 | 16.05 | 16.05 | +0.87 (+5.73%) | 21,395,606 |
| 6 Aug 2015 | CNY | 15 | 15.27 | 14.5 | 15.18 | 15.18 | -0.05 (-0.33%) | 11,342,622 |
| 5 Aug 2015 | CNY | 15.92 | 16 | 15 | 15.23 | 15.23 | -0.89 (-5.52%) | 22,055,099 |
