| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2015 | CNY | 19.961 | 20.2135 | 19.5133 | 19.5191 | 19.5191 | -0.442 (-2.21%) | 10,192,308 |
| 4 Nov 2015 | CNY | 19.3411 | 19.9954 | 19.3411 | 19.961 | 19.961 | +0.574 (+2.96%) | 7,197,277 |
| 3 Nov 2015 | CNY | 19.6683 | 19.6683 | 19.3182 | 19.3871 | 19.3871 | -0.195 (-1.00%) | 3,894,985 |
| 2 Nov 2015 | CNY | 19.3698 | 19.9208 | 19.2838 | 19.5822 | 19.5822 | +0.098 (+0.50%) | 4,937,956 |
| 30 Oct 2015 | CNY | 19.4559 | 19.7831 | 19.2436 | 19.4846 | 19.4846 | -0.017 (-0.09%) | 4,080,901 |
| 29 Oct 2015 | CNY | 19.5478 | 19.7716 | 19.4272 | 19.5018 | 19.5018 | -0.069 (-0.35%) | 4,178,107 |
| 28 Oct 2015 | CNY | 19.7888 | 19.9839 | 19.4272 | 19.5707 | 19.5707 | -0.241 (-1.22%) | 4,785,853 |
| 27 Oct 2015 | CNY | 19.7945 | 19.9552 | 19.3411 | 19.8118 | 19.8118 | -0.27 (-1.34%) | 5,690,385 |
| 26 Oct 2015 | CNY | 20.5808 | 20.9481 | 19.2838 | 20.0815 | 20.0815 | -0.482 (-2.34%) | 17,530,756 |
| 23 Oct 2015 | CNY | 20.8276 | 20.8333 | 20.2422 | 20.5636 | 20.5636 | -0.092 (-0.44%) | 8,370,625 |
| 22 Oct 2015 | CNY | 19.2838 | 20.7186 | 19.2665 | 20.6554 | 20.6554 | +1.36 (+7.05%) | 13,725,599 |
| 21 Oct 2015 | CNY | 20.2422 | 20.2996 | 18.9451 | 19.2952 | 19.2952 | -0.867 (-4.30%) | 9,397,859 |
| 20 Oct 2015 | CNY | 19.9093 | 20.3742 | 19.7314 | 20.1618 | 20.1618 | +0.184 (+0.92%) | 7,613,733 |
| 19 Oct 2015 | CNY | 19.8864 | 20.0872 | 19.6051 | 19.9782 | 19.9782 | +0.149 (+0.75%) | 9,885,802 |
| 16 Oct 2015 | CNY | 18.8246 | 20.5464 | 18.6984 | 19.829 | 19.829 | +1.125 (+6.01%) | 14,581,185 |
| 15 Oct 2015 | CNY | 18.4688 | 18.7672 | 18.3712 | 18.7041 | 18.7041 | +0.224 (+1.21%) | 3,978,106 |
| 14 Oct 2015 | CNY | 18.8935 | 18.9279 | 18.4573 | 18.4803 | 18.4803 | -0.344 (-1.83%) | 3,964,817 |
| 13 Oct 2015 | CNY | 18.9681 | 19.0312 | 18.6524 | 18.8246 | 18.8246 | -0.241 (-1.26%) | 4,636,524 |
| 12 Oct 2015 | CNY | 18.5434 | 19.3297 | 18.4458 | 19.0657 | 19.0657 | +0.614 (+3.33%) | 7,905,375 |
| 9 Oct 2015 | CNY | 18.6524 | 18.6524 | 18.2966 | 18.4516 | 18.4516 | -0.109 (-0.59%) | 3,472,449 |
| 8 Oct 2015 | CNY | 18.3712 | 18.7041 | 18.0785 | 18.5606 | 18.5606 | +0.557 (+3.09%) | 4,900,130 |
| 30 Sep 2015 | CNY | 18.1589 | 18.1589 | 17.8776 | 18.0039 | 18.0039 | +0.057 (+0.32%) | 1,574,024 |
| 29 Sep 2015 | CNY | 17.8834 | 18.0039 | 17.7916 | 17.9465 | 17.9465 | -0.138 (-0.76%) | 1,842,176 |
| 28 Sep 2015 | CNY | 17.9752 | 18.1359 | 17.7916 | 18.0843 | 18.0843 | +0.149 (+0.83%) | 1,921,586 |
| 25 Sep 2015 | CNY | 18.1818 | 18.3196 | 17.8088 | 17.935 | 17.935 | -0.35 (-1.91%) | 2,912,261 |
| 24 Sep 2015 | CNY | 18.2277 | 18.331 | 18.0785 | 18.2851 | 18.2851 | +0.069 (+0.38%) | 3,217,242 |
| 23 Sep 2015 | CNY | 18.3368 | 18.4975 | 18.113 | 18.2163 | 18.2163 | -0.092 (-0.50%) | 3,602,556 |
| 22 Sep 2015 | CNY | 18.3655 | 18.509 | 18.2507 | 18.3081 | 18.3081 | -0.034 (-0.19%) | 3,713,449 |
| 21 Sep 2015 | CNY | 17.958 | 18.4573 | 17.7916 | 18.3425 | 18.3425 | +0.235 (+1.30%) | 3,784,095 |
| 18 Sep 2015 | CNY | 18.222 | 18.5032 | 17.7342 | 18.1072 | 18.1072 | -0.178 (-0.97%) | 5,927,571 |
