| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Nov 2015 | CNY | 17.41 | 17.95 | 17.35 | 17.92 | 17.92 | +0.55 (+3.17%) | 4,607,448 |
| 18 Nov 2015 | CNY | 17.9 | 18.13 | 17.2 | 17.37 | 17.37 | -0.54 (-3.02%) | 5,659,958 |
| 17 Nov 2015 | CNY | 18.47 | 19.03 | 17.88 | 17.91 | 17.91 | -0.4 (-2.18%) | 7,318,239 |
| 16 Nov 2015 | CNY | 17.28 | 18.42 | 17.28 | 18.31 | 18.31 | +0.31 (+1.72%) | 7,217,254 |
| 13 Nov 2015 | CNY | 18.34 | 18.42 | 17.87 | 18 | 18 | -0.62 (-3.33%) | 7,864,283 |
| 12 Nov 2015 | CNY | 18.39 | 18.76 | 17.99 | 18.62 | 18.62 | +0.17 (+0.92%) | 16,431,127 |
| 11 Nov 2015 | CNY | 17.85 | 18.5 | 17.6 | 18.45 | 18.45 | +0.64 (+3.59%) | 11,920,147 |
| 10 Nov 2015 | CNY | 17.85 | 18.42 | 17.63 | 17.81 | 17.81 | -0.32 (-1.77%) | 9,394,922 |
| 9 Nov 2015 | CNY | 17.6 | 18.3 | 17.03 | 18.13 | 18.13 | +0.26 (+1.45%) | 12,895,280 |
| 6 Nov 2015 | CNY | 18.08 | 18.4 | 17.65 | 17.87 | 17.87 | +0.19 (+1.07%) | 12,554,940 |
| 5 Nov 2015 | CNY | 17.17 | 17.78 | 17.03 | 17.68 | 17.68 | +0.49 (+2.85%) | 11,911,334 |
| 4 Nov 2015 | CNY | 16.04 | 17.35 | 16.04 | 17.19 | 17.19 | +1.14 (+7.10%) | 9,491,258 |
| 3 Nov 2015 | CNY | 15.96 | 16.33 | 15.52 | 16.05 | 16.05 | +0.19 (+1.20%) | 4,757,302 |
| 2 Nov 2015 | CNY | 15.74 | 16.8 | 15.31 | 15.86 | 15.86 | -0.38 (-2.34%) | 7,743,126 |
| 30 Oct 2015 | CNY | 16.67 | 16.95 | 15.9 | 16.24 | 16.24 | -0.58 (-3.45%) | 11,328,926 |
| 29 Oct 2015 | CNY | 16.98 | 17.2 | 16.56 | 16.82 | 16.82 | +0.13 (+0.78%) | 5,402,512 |
| 28 Oct 2015 | CNY | 17.63 | 18.18 | 16.5 | 16.69 | 16.69 | -1.02 (-5.76%) | 10,240,525 |
| 27 Oct 2015 | CNY | 17.51 | 17.95 | 16.7 | 17.71 | 17.71 | -0.15 (-0.84%) | 8,715,852 |
| 26 Oct 2015 | CNY | 17.97 | 18.12 | 16.8 | 17.86 | 17.86 | +0.41 (+2.35%) | 12,565,509 |
| 23 Oct 2015 | CNY | 17.03 | 17.8 | 17 | 17.45 | 17.45 | +0.41 (+2.41%) | 10,508,418 |
| 22 Oct 2015 | CNY | 16.37 | 17.16 | 15.94 | 17.04 | 17.04 | +0.66 (+4.03%) | 11,706,112 |
| 21 Oct 2015 | CNY | 18.2 | 18.2 | 16.38 | 16.38 | 16.38 | -1.82 (-10%) | 13,786,790 |
| 20 Oct 2015 | CNY | 17.48 | 18.76 | 17.2 | 18.2 | 18.2 | +0.72 (+4.12%) | 10,818,311 |
| 19 Oct 2015 | CNY | 17.07 | 17.95 | 16.79 | 17.48 | 17.48 | +0.26 (+1.51%) | 15,370,059 |
| 16 Oct 2015 | CNY | 16.99 | 17.29 | 16.24 | 17.22 | 17.22 | +0.83 (+5.06%) | 14,157,289 |
| 15 Oct 2015 | CNY | 14.94 | 16.39 | 14.9 | 16.39 | 16.39 | +1.49 (+10%) | 11,257,694 |
| 14 Oct 2015 | CNY | 15.5 | 15.64 | 14.78 | 14.9 | 14.9 | -0.65 (-4.18%) | 8,282,879 |
| 13 Oct 2015 | CNY | 15.22 | 15.98 | 15.05 | 15.55 | 15.55 | +0.24 (+1.57%) | 6,978,825 |
| 12 Oct 2015 | CNY | 14.55 | 15.9 | 14.53 | 15.31 | 15.31 | +0.69 (+4.72%) | 8,795,896 |
| 9 Oct 2015 | CNY | 14 | 14.8 | 13.99 | 14.62 | 14.62 | +0.46 (+3.25%) | 8,024,422 |
