| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2015 | CNY | 20.34 | 21.09 | 20.13 | 20.58 | 20.58 | +0.25 (+1.23%) | 18,298,315 |
| 9 Nov 2015 | CNY | 20.07 | 20.45 | 19.91 | 20.33 | 20.33 | -0.07 (-0.34%) | 14,706,611 |
| 6 Nov 2015 | CNY | 20.23 | 20.4 | 20 | 20.4 | 20.4 | +0.19 (+0.94%) | 18,013,640 |
| 5 Nov 2015 | CNY | 20.49 | 20.7 | 19.9 | 20.21 | 20.21 | -0.28 (-1.37%) | 13,296,374 |
| 4 Nov 2015 | CNY | 19.78 | 20.5 | 19.71 | 20.49 | 20.49 | +0.68 (+3.43%) | 16,138,902 |
| 3 Nov 2015 | CNY | 19.28 | 19.95 | 19.15 | 19.81 | 19.81 | +0.52 (+2.70%) | 10,449,110 |
| 2 Nov 2015 | CNY | 19.4 | 19.98 | 19.12 | 19.29 | 19.29 | -0.42 (-2.13%) | 7,821,032 |
| 30 Oct 2015 | CNY | 19.75 | 20.08 | 19.2 | 19.71 | 19.71 | +0.02 (+0.10%) | 9,757,876 |
| 29 Oct 2015 | CNY | 20.06 | 20.21 | 19.3 | 19.69 | 19.69 | +0.04 (+0.20%) | 11,267,100 |
| 28 Oct 2015 | CNY | 20.62 | 20.65 | 19.46 | 19.65 | 19.65 | -1.08 (-5.21%) | 13,807,669 |
| 27 Oct 2015 | CNY | 20.34 | 20.89 | 19.76 | 20.73 | 20.73 | +0.39 (+1.92%) | 21,595,076 |
| 26 Oct 2015 | CNY | 20.7 | 20.88 | 19.87 | 20.34 | 20.34 | -0.65 (-3.10%) | 24,243,269 |
| 23 Oct 2015 | CNY | 20.8 | 21.38 | 20.5 | 20.99 | 20.99 | +0.94 (+4.69%) | 39,052,836 |
| 22 Oct 2015 | CNY | 18.32 | 20.05 | 18.32 | 20.05 | 20.05 | +1.82 (+9.98%) | 36,408,799 |
| 21 Oct 2015 | CNY | 18.89 | 20 | 17.8 | 18.23 | 18.23 | -0.65 (-3.44%) | 24,747,851 |
| 20 Oct 2015 | CNY | 18.3 | 19 | 18.23 | 18.88 | 18.88 | +0.65 (+3.57%) | 16,981,141 |
| 19 Oct 2015 | CNY | 18.77 | 18.89 | 17.91 | 18.23 | 18.23 | -0.56 (-2.98%) | 12,361,374 |
| 16 Oct 2015 | CNY | 19 | 19.49 | 18.62 | 18.79 | 18.79 | +0.17 (+0.91%) | 15,152,238 |
| 15 Oct 2015 | CNY | 17.7 | 18.79 | 17.68 | 18.62 | 18.62 | +0.82 (+4.61%) | 13,249,826 |
| 14 Oct 2015 | CNY | 18.05 | 18.43 | 17.72 | 17.8 | 17.8 | -0.38 (-2.09%) | 7,482,551 |
| 13 Oct 2015 | CNY | 17.8 | 18.3 | 17.6 | 18.18 | 18.18 | +0.37 (+2.08%) | 9,541,770 |
| 12 Oct 2015 | CNY | 16.95 | 18.1 | 16.95 | 17.81 | 17.81 | +0.86 (+5.07%) | 12,581,980 |
| 9 Oct 2015 | CNY | 16.8 | 17.19 | 16.6 | 16.95 | 16.95 | +0.26 (+1.56%) | 5,572,122 |
| 8 Oct 2015 | CNY | 16.5 | 16.94 | 16.45 | 16.69 | 16.69 | +0.72 (+4.51%) | 5,455,056 |
| 30 Sep 2015 | CNY | 16.03 | 16.2 | 15.81 | 15.97 | 15.97 | -0.07 (-0.44%) | 3,575,225 |
| 29 Sep 2015 | CNY | 16.3 | 16.38 | 15.8 | 16.04 | 16.04 | -0.57 (-3.43%) | 4,741,688 |
| 28 Sep 2015 | CNY | 16.55 | 16.66 | 16.28 | 16.61 | 16.61 | +0.21 (+1.28%) | 4,593,097 |
| 25 Sep 2015 | CNY | 17.15 | 17.2 | 16.35 | 16.4 | 16.4 | -0.79 (-4.60%) | 4,636,034 |
| 24 Sep 2015 | CNY | 17.1 | 17.4 | 16.95 | 17.19 | 17.19 | +0.16 (+0.94%) | 4,390,814 |
| 23 Sep 2015 | CNY | 17.05 | 17.4 | 16.84 | 17.03 | 17.03 | -0.37 (-2.13%) | 4,449,291 |
