| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Nov 2015 | CNY | 20.48 | 20.66 | 20.16 | 20.61 | 20.61 | +0.39 (+1.93%) | 38,503,245 |
| 10 Nov 2015 | CNY | 20.39 | 21.38 | 20.15 | 20.22 | 20.22 | -0.22 (-1.08%) | 58,772,687 |
| 9 Nov 2015 | CNY | 20.71 | 20.98 | 20.35 | 20.44 | 20.44 | +0.05 (+0.25%) | 55,786,501 |
| 6 Nov 2015 | CNY | 19.75 | 20.46 | 19.67 | 20.39 | 20.39 | +0.76 (+3.87%) | 40,736,857 |
| 5 Nov 2015 | CNY | 19.84 | 20.13 | 19.54 | 19.63 | 19.63 | -0.33 (-1.65%) | 41,637,805 |
| 4 Nov 2015 | CNY | 18.8 | 20.2 | 18.7 | 19.96 | 19.96 | +1.37 (+7.37%) | 33,430,686 |
| 3 Nov 2015 | CNY | 18.95 | 19.13 | 18.31 | 18.59 | 18.59 | -0.23 (-1.22%) | 22,671,864 |
| 2 Nov 2015 | CNY | 19.02 | 19.67 | 18.8 | 18.82 | 18.82 | -0.67 (-3.44%) | 26,912,323 |
| 30 Oct 2015 | CNY | 20.1 | 20.29 | 19.4 | 19.49 | 19.49 | -0.59 (-2.94%) | 30,779,438 |
| 29 Oct 2015 | CNY | 20.18 | 20.53 | 19.92 | 20.08 | 20.08 | +0.16 (+0.80%) | 21,395,673 |
| 28 Oct 2015 | CNY | 20.84 | 21.08 | 19.8 | 19.92 | 19.92 | -1.09 (-5.19%) | 33,396,880 |
| 27 Oct 2015 | CNY | 20.31 | 21.25 | 20.21 | 21.01 | 21.01 | +0.41 (+1.99%) | 43,357,174 |
| 26 Oct 2015 | CNY | 20.99 | 21.14 | 20.22 | 20.6 | 20.6 | -0.35 (-1.67%) | 47,708,278 |
| 23 Oct 2015 | CNY | 19.83 | 21.08 | 19.58 | 20.95 | 20.95 | +1.21 (+6.13%) | 63,024,384 |
| 22 Oct 2015 | CNY | 19.25 | 19.91 | 19.04 | 19.74 | 19.74 | +0.81 (+4.28%) | 35,703,924 |
| 21 Oct 2015 | CNY | 21.01 | 21.15 | 18.91 | 18.93 | 18.93 | -2.08 (-9.90%) | 53,800,953 |
| 20 Oct 2015 | CNY | 20.5 | 21.44 | 20.38 | 21.01 | 21.01 | +0.51 (+2.49%) | 41,883,041 |
| 19 Oct 2015 | CNY | 20.96 | 21.62 | 20.35 | 20.5 | 20.5 | -0.46 (-2.19%) | 64,440,128 |
| 16 Oct 2015 | CNY | 19.39 | 21.2 | 19.22 | 20.96 | 20.96 | +1.69 (+8.77%) | 83,835,384 |
| 15 Oct 2015 | CNY | 18.76 | 19.35 | 18.71 | 19.27 | 19.27 | +0.53 (+2.83%) | 30,144,951 |
| 14 Oct 2015 | CNY | 19.39 | 19.53 | 18.7 | 18.74 | 18.74 | -0.64 (-3.30%) | 35,149,914 |
| 13 Oct 2015 | CNY | 18.66 | 19.58 | 18.55 | 19.38 | 19.38 | +0.51 (+2.70%) | 47,269,798 |
| 12 Oct 2015 | CNY | 19.1 | 19.84 | 18.84 | 18.87 | 18.87 | 0.0 (0.0%) | 73,333,982 |
| 9 Oct 2015 | CNY | 18.5 | 19.02 | 18.39 | 18.87 | 18.87 | +0.31 (+1.67%) | 30,255,942 |
| 8 Oct 2015 | CNY | 18.25 | 18.6 | 18 | 18.56 | 18.56 | +0.92 (+5.22%) | 29,024,652 |
| 30 Sep 2015 | CNY | 18.08 | 18.25 | 17.6 | 17.64 | 17.64 | -0.33 (-1.84%) | 15,166,825 |
| 29 Sep 2015 | CNY | 17.67 | 18.58 | 17.63 | 17.97 | 17.97 | -0.35 (-1.91%) | 23,580,902 |
| 28 Sep 2015 | CNY | 18.95 | 19.09 | 17.36 | 18.32 | 18.32 | -0.54 (-2.86%) | 29,147,463 |
| 25 Sep 2015 | CNY | 19.16 | 19.69 | 18.7 | 18.86 | 18.86 | -0.02 (-0.11%) | 47,172,545 |
| 24 Sep 2015 | CNY | 19.19 | 19.28 | 18.51 | 18.88 | 18.88 | -0.1 (-0.53%) | 28,386,781 |
