| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2015 | CNY | 27.04 | 27.95 | 26.8 | 27.13 | 27.13 | -0.42 (-1.52%) | 41,682,045 |
| 9 Nov 2015 | CNY | 27.57 | 28.76 | 27.46 | 27.55 | 27.55 | -0.24 (-0.86%) | 77,494,388 |
| 6 Nov 2015 | CNY | 26.76 | 28.32 | 26.55 | 27.79 | 27.79 | +0.89 (+3.31%) | 77,000,031 |
| 5 Nov 2015 | CNY | 26.61 | 29 | 26.4 | 26.9 | 26.9 | -0.18 (-0.66%) | 135,263,345 |
| 4 Nov 2015 | CNY | 25.01 | 27.25 | 25 | 27.08 | 27.08 | +2.08 (+8.32%) | 61,373,677 |
| 3 Nov 2015 | CNY | 24.94 | 25.24 | 24.86 | 25 | 25 | +0.24 (+0.97%) | 13,847,617 |
| 2 Nov 2015 | CNY | 24.5 | 25.15 | 24.48 | 24.76 | 24.76 | +0.1 (+0.41%) | 26,648,502 |
| 30 Oct 2015 | CNY | 24.66 | 24.97 | 24.4 | 24.66 | 24.66 | +0.03 (+0.12%) | 17,438,928 |
| 29 Oct 2015 | CNY | 24.93 | 24.93 | 24.58 | 24.63 | 24.63 | -0.17 (-0.69%) | 14,174,891 |
| 28 Oct 2015 | CNY | 25.21 | 25.34 | 24.78 | 24.8 | 24.8 | -0.6 (-2.36%) | 13,056,146 |
| 27 Oct 2015 | CNY | 25.41 | 25.71 | 24.81 | 25.4 | 25.4 | -0.13 (-0.51%) | 16,818,987 |
| 26 Oct 2015 | CNY | 25.53 | 26.04 | 25.36 | 25.53 | 25.53 | +0.16 (+0.63%) | 24,183,287 |
| 23 Oct 2015 | CNY | 24.95 | 25.6 | 24.77 | 25.37 | 25.37 | +0.52 (+2.09%) | 26,702,834 |
| 22 Oct 2015 | CNY | 24.86 | 25.06 | 24.5 | 24.85 | 24.85 | -0.35 (-1.39%) | 23,878,521 |
| 21 Oct 2015 | CNY | 24.88 | 25.85 | 24.35 | 25.2 | 25.2 | +0.31 (+1.25%) | 38,212,306 |
| 20 Oct 2015 | CNY | 24.8 | 24.99 | 24.63 | 24.89 | 24.89 | +0.08 (+0.32%) | 14,848,329 |
| 19 Oct 2015 | CNY | 24.7 | 25.5 | 24.56 | 24.81 | 24.81 | +0.09 (+0.36%) | 25,845,700 |
| 16 Oct 2015 | CNY | 24.3 | 24.98 | 24.29 | 24.72 | 24.72 | +0.5 (+2.06%) | 24,109,235 |
| 15 Oct 2015 | CNY | 23.95 | 24.26 | 23.8 | 24.22 | 24.22 | +0.36 (+1.51%) | 13,845,427 |
| 14 Oct 2015 | CNY | 24.18 | 24.42 | 23.79 | 23.86 | 23.86 | -0.57 (-2.33%) | 17,317,911 |
| 13 Oct 2015 | CNY | 24.31 | 24.72 | 24.18 | 24.43 | 24.43 | +0.03 (+0.12%) | 17,628,238 |
| 12 Oct 2015 | CNY | 23.8 | 24.97 | 23.72 | 24.4 | 24.4 | +0.44 (+1.84%) | 37,847,010 |
| 9 Oct 2015 | CNY | 22.95 | 24.2 | 22.82 | 23.96 | 23.96 | +1.2 (+5.27%) | 33,243,496 |
| 8 Oct 2015 | CNY | 24.2 | 24.31 | 22.58 | 22.76 | 22.76 | +0.57 (+2.57%) | 55,790,857 |
| 30 Sep 2015 | CNY | 22.2 | 22.5 | 22.1 | 22.19 | 22.19 | +0.09 (+0.41%) | 11,501,278 |
| 29 Sep 2015 | CNY | 22.32 | 22.5 | 21.89 | 22.1 | 22.1 | -0.58 (-2.56%) | 12,840,522 |
| 28 Sep 2015 | CNY | 22.57 | 22.75 | 22.36 | 22.68 | 22.68 | -0.04 (-0.18%) | 6,767,954 |
| 25 Sep 2015 | CNY | 22.89 | 23.06 | 22.41 | 22.72 | 22.72 | -0.23 (-1.00%) | 12,150,283 |
| 24 Sep 2015 | CNY | 23.23 | 23.28 | 22.87 | 22.95 | 22.95 | -0.06 (-0.26%) | 9,880,170 |
| 23 Sep 2015 | CNY | 23.48 | 23.62 | 22.8 | 23.01 | 23.01 | -0.84 (-3.52%) | 18,471,755 |
