| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Oct 2015 | CNY | 18.9 | 18.9 | 17.07 | 17.07 | 17.07 | -1.9 (-10.02%) | 22,519,232 |
| 20 Oct 2015 | CNY | 18.47 | 19 | 18.27 | 18.97 | 18.97 | +0.05 (+0.26%) | 20,703,489 |
| 19 Oct 2015 | CNY | 19.25 | 19.77 | 18.5 | 18.92 | 18.92 | +0.07 (+0.37%) | 33,239,616 |
| 16 Oct 2015 | CNY | 18.5 | 19.79 | 18.01 | 18.85 | 18.85 | +0.61 (+3.34%) | 40,635,526 |
| 15 Oct 2015 | CNY | 16.38 | 18.24 | 16.3 | 18.24 | 18.24 | +1.66 (+10.01%) | 26,156,093 |
| 14 Oct 2015 | CNY | 16.55 | 17.47 | 16.54 | 16.58 | 16.58 | -0.13 (-0.78%) | 18,239,175 |
| 13 Oct 2015 | CNY | 16.58 | 16.75 | 16.43 | 16.71 | 16.71 | -0.08 (-0.48%) | 16,051,000 |
| 12 Oct 2015 | CNY | 16.2 | 17 | 16.1 | 16.79 | 16.79 | +0.8 (+5.00%) | 22,163,119 |
| 9 Oct 2015 | CNY | 15.84 | 16.49 | 15.6 | 15.99 | 15.99 | +0.06 (+0.38%) | 16,917,021 |
| 8 Oct 2015 | CNY | 15.7 | 16.14 | 15.32 | 15.93 | 15.93 | +0.93 (+6.20%) | 14,602,275 |
| 30 Sep 2015 | CNY | 15.02 | 15.28 | 14.83 | 15 | 15 | +0.01 (+0.07%) | 6,429,110 |
| 29 Sep 2015 | CNY | 15.25 | 15.39 | 14.85 | 14.99 | 14.99 | -0.56 (-3.60%) | 9,571,957 |
| 28 Sep 2015 | CNY | 15.33 | 15.6 | 15.15 | 15.55 | 15.55 | +0.36 (+2.37%) | 8,953,371 |
| 25 Sep 2015 | CNY | 16.06 | 16.11 | 14.91 | 15.19 | 15.19 | -1 (-6.18%) | 14,686,283 |
| 24 Sep 2015 | CNY | 16.25 | 16.49 | 15.91 | 16.19 | 16.19 | +0.08 (+0.50%) | 14,171,795 |
| 23 Sep 2015 | CNY | 15.9 | 16.77 | 15.8 | 16.11 | 16.11 | -0.27 (-1.65%) | 20,754,948 |
| 22 Sep 2015 | CNY | 15.94 | 16.73 | 15.71 | 16.38 | 16.38 | +0.47 (+2.95%) | 23,418,096 |
| 21 Sep 2015 | CNY | 14.88 | 15.95 | 14.88 | 15.91 | 15.91 | +0.68 (+4.46%) | 17,757,091 |
| 18 Sep 2015 | CNY | 15.36 | 15.54 | 14.7 | 15.23 | 15.23 | +0.1 (+0.66%) | 14,603,571 |
| 17 Sep 2015 | CNY | 15.75 | 16.31 | 15.08 | 15.13 | 15.13 | -0.5 (-3.20%) | 27,809,305 |
| 16 Sep 2015 | CNY | 14.41 | 15.63 | 14.41 | 15.63 | 15.63 | +1.42 (+9.99%) | 22,519,993 |
| 15 Sep 2015 | CNY | 14.5 | 15.33 | 13.82 | 14.21 | 14.21 | -1.02 (-6.70%) | 19,037,153 |
| 14 Sep 2015 | CNY | 17.1 | 17.24 | 15.23 | 15.23 | 15.23 | -1.69 (-9.99%) | 21,742,478 |
| 11 Sep 2015 | CNY | 16.45 | 17.18 | 16.43 | 16.92 | 16.92 | +0.47 (+2.86%) | 18,931,877 |
| 10 Sep 2015 | CNY | 16.81 | 17.39 | 16.39 | 16.45 | 16.45 | -1.02 (-5.84%) | 21,972,427 |
| 9 Sep 2015 | CNY | 17.2 | 17.96 | 16.9 | 17.47 | 17.47 | +0.83 (+4.99%) | 42,859,202 |
| 8 Sep 2015 | CNY | 15 | 16.64 | 14.8 | 16.64 | 16.64 | +1.51 (+9.98%) | 36,193,125 |
| 7 Sep 2015 | CNY | 15.12 | 15.79 | 14.76 | 15.13 | 15.13 | +0.49 (+3.35%) | 16,118,682 |
| 2 Sep 2015 | CNY | 14.5 | 16.1 | 14.22 | 14.64 | 14.64 | -0.84 (-5.43%) | 22,446,740 |
| 1 Sep 2015 | CNY | 15.9 | 16.92 | 15.19 | 15.48 | 15.48 | -0.99 (-6.01%) | 26,838,542 |
