| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2015 | CNY | 54.4 | 56.6 | 54 | 55.67 | 55.67 | +1.13 (+2.07%) | 6,137,377 |
| 9 Nov 2015 | CNY | 53.8 | 54.65 | 53.41 | 54.54 | 54.54 | +0.69 (+1.28%) | 2,801,689 |
| 6 Nov 2015 | CNY | 53.51 | 54 | 53.5 | 53.85 | 53.85 | +0.2 (+0.37%) | 1,746,228 |
| 5 Nov 2015 | CNY | 54 | 55 | 53.08 | 53.65 | 53.65 | -0.86 (-1.58%) | 2,572,282 |
| 4 Nov 2015 | CNY | 53.5 | 54.67 | 53.26 | 54.51 | 54.51 | +1.32 (+2.48%) | 2,712,779 |
| 3 Nov 2015 | CNY | 54.5 | 54.69 | 52.88 | 53.19 | 53.19 | -1.25 (-2.30%) | 1,575,450 |
| 2 Nov 2015 | CNY | 52 | 55.17 | 51.14 | 54.44 | 54.44 | +1.13 (+2.12%) | 3,264,858 |
| 30 Oct 2015 | CNY | 52.84 | 54.5 | 52.1 | 53.31 | 53.31 | +0.03 (+0.06%) | 2,750,662 |
| 29 Oct 2015 | CNY | 53.2 | 53.69 | 52.7 | 53.28 | 53.28 | +0.3 (+0.57%) | 1,428,111 |
| 28 Oct 2015 | CNY | 52.5 | 54.7 | 52.5 | 52.98 | 52.98 | +0.49 (+0.93%) | 2,744,670 |
| 27 Oct 2015 | CNY | 53.59 | 53.59 | 52.19 | 52.49 | 52.49 | -1.14 (-2.13%) | 3,188,244 |
| 26 Oct 2015 | CNY | 54 | 54.7 | 52.5 | 53.63 | 53.63 | -0.35 (-0.65%) | 2,927,991 |
| 23 Oct 2015 | CNY | 54.4 | 55.2 | 53.61 | 53.98 | 53.98 | -0.59 (-1.08%) | 3,048,590 |
| 22 Oct 2015 | CNY | 53 | 55 | 52.4 | 54.57 | 54.57 | +1.61 (+3.04%) | 2,926,981 |
| 21 Oct 2015 | CNY | 57.7 | 57.7 | 52.1 | 52.96 | 52.96 | -4.5 (-7.83%) | 3,932,751 |
| 20 Oct 2015 | CNY | 57 | 58.58 | 56.3 | 57.46 | 57.46 | -0.49 (-0.85%) | 3,498,522 |
| 19 Oct 2015 | CNY | 58.8 | 62.5 | 57.33 | 57.95 | 57.95 | -0.89 (-1.51%) | 7,603,940 |
| 16 Oct 2015 | CNY | 54.93 | 60.23 | 54.08 | 58.84 | 58.84 | +3.92 (+7.14%) | 7,239,818 |
| 15 Oct 2015 | CNY | 52.5 | 55.03 | 52.19 | 54.92 | 54.92 | +1.87 (+3.52%) | 3,593,413 |
| 14 Oct 2015 | CNY | 55.22 | 55.29 | 53 | 53.05 | 53.05 | -2.17 (-3.93%) | 2,434,913 |
| 13 Oct 2015 | CNY | 54.99 | 55.7 | 54.4 | 55.22 | 55.22 | +0.13 (+0.24%) | 2,268,199 |
| 12 Oct 2015 | CNY | 53.74 | 55.6 | 53.7 | 55.09 | 55.09 | +1.48 (+2.76%) | 4,512,671 |
| 9 Oct 2015 | CNY | 53.98 | 54.21 | 53.23 | 53.61 | 53.61 | -0.55 (-1.02%) | 972,402 |
| 8 Oct 2015 | CNY | 54 | 54.55 | 53.11 | 54.16 | 54.16 | +1.22 (+2.30%) | 2,568,122 |
| 30 Sep 2015 | CNY | 53.07 | 53.4 | 52.31 | 52.94 | 52.94 | +0.63 (+1.20%) | 1,148,964 |
| 29 Sep 2015 | CNY | 52 | 53.22 | 51.98 | 52.31 | 52.31 | -0.35 (-0.66%) | 1,781,459 |
| 28 Sep 2015 | CNY | 53 | 53.5 | 51.1 | 52.66 | 52.66 | -0.65 (-1.22%) | 1,312,028 |
| 25 Sep 2015 | CNY | 54.9 | 55.36 | 53 | 53.31 | 53.31 | -1.85 (-3.35%) | 1,404,607 |
| 24 Sep 2015 | CNY | 55.21 | 55.93 | 54.07 | 55.16 | 55.16 | -0.08 (-0.14%) | 2,249,690 |
| 23 Sep 2015 | CNY | 55.01 | 56 | 54 | 55.24 | 55.24 | -1.22 (-2.16%) | 1,133,918 |
