| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Oct 2015 | CNY | 18.99 | 19.86 | 18.75 | 19.77 | 19.77 | +0.71 (+3.73%) | 5,877,126 |
| 22 Oct 2015 | CNY | 18.15 | 19.13 | 17.86 | 19.06 | 19.06 | +0.84 (+4.61%) | 5,545,117 |
| 21 Oct 2015 | CNY | 20.24 | 21.5 | 18.22 | 18.22 | 18.22 | -2.02 (-9.98%) | 9,017,950 |
| 20 Oct 2015 | CNY | 19.2 | 20.6 | 19 | 20.24 | 20.24 | +0.98 (+5.09%) | 8,514,362 |
| 19 Oct 2015 | CNY | 19.3 | 19.66 | 19.01 | 19.26 | 19.26 | -0.24 (-1.23%) | 6,295,702 |
| 16 Oct 2015 | CNY | 19.9 | 20.08 | 19.1 | 19.5 | 19.5 | +0.22 (+1.14%) | 6,826,456 |
| 15 Oct 2015 | CNY | 19 | 19.58 | 18.74 | 19.28 | 19.28 | +0.46 (+2.44%) | 5,164,323 |
| 14 Oct 2015 | CNY | 19.45 | 19.59 | 18.81 | 18.82 | 18.82 | -0.86 (-4.37%) | 5,221,071 |
| 13 Oct 2015 | CNY | 19.11 | 20.1 | 18.8 | 19.68 | 19.68 | +0.19 (+0.97%) | 8,685,613 |
| 12 Oct 2015 | CNY | 18.58 | 19.94 | 18.23 | 19.49 | 19.49 | +0.68 (+3.62%) | 11,298,835 |
| 9 Oct 2015 | CNY | 17.9 | 18.81 | 17.18 | 18.81 | 18.81 | +1.71 (+10.00%) | 7,369,972 |
| 28 Sep 2015 | CNY | 16.8 | 17.23 | 16.05 | 17.1 | 17.1 | +0.11 (+0.65%) | 3,274,024 |
| 25 Sep 2015 | CNY | 16.78 | 18.29 | 15.68 | 16.99 | 16.99 | -0.07 (-0.41%) | 5,457,300 |
| 24 Sep 2015 | CNY | 15.82 | 17.14 | 15.72 | 17.06 | 17.06 | +1.24 (+7.84%) | 5,820,319 |
| 23 Sep 2015 | CNY | 15.85 | 16.18 | 15.4 | 15.82 | 15.82 | -0.62 (-3.77%) | 4,246,420 |
| 22 Sep 2015 | CNY | 15.91 | 16.97 | 15.91 | 16.44 | 16.44 | +0.57 (+3.59%) | 5,923,593 |
| 21 Sep 2015 | CNY | 15 | 15.98 | 14.51 | 15.87 | 15.87 | +0.58 (+3.79%) | 4,271,948 |
| 18 Sep 2015 | CNY | 15.23 | 15.5 | 14.6 | 15.29 | 15.29 | +0.16 (+1.06%) | 3,737,930 |
| 17 Sep 2015 | CNY | 15.51 | 16.2 | 15 | 15.13 | 15.13 | -0.31 (-2.01%) | 5,924,193 |
| 16 Sep 2015 | CNY | 14.31 | 15.44 | 14.1 | 15.44 | 15.44 | +1.4 (+9.97%) | 4,594,073 |
| 15 Sep 2015 | CNY | 14.63 | 15.39 | 14.04 | 14.04 | 14.04 | -1.56 (-10%) | 4,039,213 |
| 14 Sep 2015 | CNY | 17.38 | 17.65 | 15.6 | 15.6 | 15.6 | -1.73 (-9.98%) | 3,479,662 |
| 11 Sep 2015 | CNY | 17.49 | 17.71 | 16.9 | 17.33 | 17.33 | +0.17 (+0.99%) | 2,984,131 |
| 10 Sep 2015 | CNY | 17.51 | 17.77 | 17.11 | 17.16 | 17.16 | -0.97 (-5.35%) | 2,991,242 |
| 9 Sep 2015 | CNY | 17.1 | 18.38 | 17.01 | 18.13 | 18.13 | +1.11 (+6.52%) | 5,496,169 |
| 8 Sep 2015 | CNY | 16 | 17.18 | 15.53 | 17.02 | 17.02 | +0.84 (+5.19%) | 3,213,201 |
| 7 Sep 2015 | CNY | 15.75 | 16.91 | 15.7 | 16.18 | 16.18 | +0.46 (+2.93%) | 3,738,018 |
| 2 Sep 2015 | CNY | 15.01 | 16.12 | 14.6 | 15.72 | 15.72 | -0.07 (-0.44%) | 5,637,616 |
| 1 Sep 2015 | CNY | 16.22 | 16.22 | 14.9 | 15.79 | 15.79 | -0.73 (-4.42%) | 5,657,579 |
| 31 Aug 2015 | CNY | 17.9 | 17.99 | 16.52 | 16.52 | 16.52 | -1.84 (-10.02%) | 5,085,807 |
