| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Nov 2015 | CNY | 17 | 17.02 | 16.35 | 16.55 | 16.55 | -0.51 (-2.99%) | 7,209,033 |
| 20 Nov 2015 | CNY | 17.02 | 17.31 | 16.82 | 17.06 | 17.06 | +0.06 (+0.35%) | 4,796,110 |
| 19 Nov 2015 | CNY | 16.59 | 17.26 | 16.3 | 17 | 17 | +0.41 (+2.47%) | 4,464,771 |
| 18 Nov 2015 | CNY | 17.07 | 17.29 | 16.46 | 16.59 | 16.59 | -0.48 (-2.81%) | 6,581,869 |
| 17 Nov 2015 | CNY | 16.62 | 17.59 | 16.02 | 17.07 | 17.07 | +0.37 (+2.22%) | 13,328,676 |
| 16 Nov 2015 | CNY | 15.5 | 16.75 | 15.2 | 16.7 | 16.7 | +1.03 (+6.57%) | 9,861,724 |
| 13 Nov 2015 | CNY | 15.5 | 15.86 | 15.01 | 15.67 | 15.67 | 0.0 (0.0%) | 9,281,030 |
| 12 Nov 2015 | CNY | 15.51 | 15.98 | 15.37 | 15.67 | 15.67 | +0.24 (+1.56%) | 9,345,451 |
| 11 Nov 2015 | CNY | 15.35 | 15.57 | 15 | 15.43 | 15.43 | -0.09 (-0.58%) | 7,553,867 |
| 10 Nov 2015 | CNY | 15.16 | 15.85 | 14.82 | 15.52 | 15.52 | +0.41 (+2.71%) | 8,967,314 |
| 9 Nov 2015 | CNY | 15.07 | 15.27 | 14.55 | 15.11 | 15.11 | -0.02 (-0.13%) | 7,065,629 |
| 6 Nov 2015 | CNY | 14.6 | 15.22 | 14.52 | 15.13 | 15.13 | +0.44 (+3.00%) | 6,187,084 |
| 5 Nov 2015 | CNY | 14.6 | 14.93 | 14.33 | 14.69 | 14.69 | +0.18 (+1.24%) | 6,123,559 |
| 4 Nov 2015 | CNY | 13.9 | 14.64 | 13.75 | 14.51 | 14.51 | +0.57 (+4.09%) | 7,225,308 |
| 3 Nov 2015 | CNY | 14.72 | 14.98 | 13.5 | 13.94 | 13.94 | -0.78 (-5.30%) | 10,798,722 |
| 2 Nov 2015 | CNY | 14.93 | 15.28 | 14.44 | 14.72 | 14.72 | -0.38 (-2.52%) | 3,603,238 |
| 30 Oct 2015 | CNY | 14.95 | 15.38 | 14.58 | 15.1 | 15.1 | +0.13 (+0.87%) | 4,990,676 |
| 29 Oct 2015 | CNY | 14.69 | 15.01 | 14.6 | 14.97 | 14.97 | +0.29 (+1.98%) | 4,284,658 |
| 28 Oct 2015 | CNY | 15.42 | 15.51 | 14.6 | 14.68 | 14.68 | -0.96 (-6.14%) | 7,099,083 |
| 27 Oct 2015 | CNY | 15.44 | 15.88 | 14.6 | 15.64 | 15.64 | -0.09 (-0.57%) | 6,691,992 |
| 26 Oct 2015 | CNY | 16 | 16 | 15.31 | 15.73 | 15.73 | -0.33 (-2.05%) | 8,989,009 |
| 23 Oct 2015 | CNY | 15.35 | 16.25 | 15.02 | 16.06 | 16.06 | +0.71 (+4.63%) | 13,867,662 |
| 22 Oct 2015 | CNY | 14.4 | 15.35 | 14.36 | 15.35 | 15.35 | +1.4 (+10.04%) | 18,917,642 |
| 21 Oct 2015 | CNY | 14.96 | 14.98 | 13.64 | 13.95 | 13.95 | -0.91 (-6.12%) | 7,220,622 |
| 20 Oct 2015 | CNY | 14.05 | 14.94 | 13.98 | 14.86 | 14.86 | +0.67 (+4.72%) | 7,007,566 |
| 19 Oct 2015 | CNY | 14.58 | 15.15 | 14.1 | 14.19 | 14.19 | -0.35 (-2.41%) | 7,418,109 |
| 16 Oct 2015 | CNY | 14.56 | 14.72 | 14.15 | 14.54 | 14.54 | +0.06 (+0.41%) | 5,098,854 |
| 15 Oct 2015 | CNY | 14.36 | 14.65 | 14.06 | 14.48 | 14.48 | +0.04 (+0.28%) | 9,765,550 |
| 14 Oct 2015 | CNY | 14.65 | 14.84 | 14 | 14.44 | 14.44 | -0.25 (-1.70%) | 7,275,895 |
| 13 Oct 2015 | CNY | 13.91 | 14.84 | 13.89 | 14.69 | 14.69 | +0.61 (+4.33%) | 7,695,968 |
