| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2015 | CNY | 24.51 | 25.47 | 24.51 | 25.45 | 18.1786 | +1.16 (+4.78%) | 13,567,338 |
| 19 Nov 2015 | CNY | 23.8 | 24.36 | 23.66 | 24.29 | 17.35 | +0.65 (+2.75%) | 8,091,733 |
| 18 Nov 2015 | CNY | 24.15 | 24.74 | 23.53 | 23.64 | 16.8857 | -0.54 (-2.23%) | 8,227,758 |
| 17 Nov 2015 | CNY | 25.6 | 25.9 | 24 | 24.18 | 17.2714 | -0.9 (-3.59%) | 15,650,574 |
| 16 Nov 2015 | CNY | 24.5 | 25.3 | 24.35 | 25.08 | 17.9143 | -0.05 (-0.20%) | 9,773,309 |
| 13 Nov 2015 | CNY | 26.2 | 26.58 | 25.08 | 25.13 | 17.95 | -1.64 (-6.13%) | 12,461,013 |
| 12 Nov 2015 | CNY | 26.5 | 27.5 | 25.01 | 26.77 | 19.1214 | +0.15 (+0.56%) | 22,017,505 |
| 11 Nov 2015 | CNY | 25.55 | 27.1 | 25.4 | 26.62 | 19.0143 | +1.05 (+4.11%) | 20,131,694 |
| 10 Nov 2015 | CNY | 25.06 | 25.74 | 24.6 | 25.57 | 18.2643 | +0.53 (+2.12%) | 15,830,944 |
| 9 Nov 2015 | CNY | 24.65 | 25.42 | 24.65 | 25.04 | 17.8857 | +0.03 (+0.12%) | 15,211,493 |
| 6 Nov 2015 | CNY | 24.4 | 25.08 | 24.35 | 25.01 | 17.8643 | +0.46 (+1.87%) | 16,119,857 |
| 5 Nov 2015 | CNY | 24.3 | 25.18 | 24 | 24.55 | 17.5357 | +0.29 (+1.20%) | 20,963,133 |
| 4 Nov 2015 | CNY | 23.28 | 24.3 | 23.06 | 24.26 | 17.3286 | +1.32 (+5.75%) | 14,676,809 |
| 3 Nov 2015 | CNY | 22.92 | 23.69 | 22.7 | 22.94 | 16.3857 | -0.07 (-0.30%) | 10,767,979 |
| 2 Nov 2015 | CNY | 23.45 | 24.5 | 22.9 | 23.01 | 16.4357 | -0.89 (-3.72%) | 15,083,596 |
| 30 Oct 2015 | CNY | 23.28 | 24.5 | 22.9 | 23.9 | 17.0714 | +0.32 (+1.36%) | 14,996,974 |
| 29 Oct 2015 | CNY | 22.85 | 24.06 | 22.53 | 23.58 | 16.8429 | +0.59 (+2.57%) | 16,307,180 |
| 28 Oct 2015 | CNY | 23.48 | 24.27 | 22.8 | 22.99 | 16.4214 | -0.67 (-2.83%) | 14,798,081 |
| 27 Oct 2015 | CNY | 24.15 | 24.15 | 22.65 | 23.66 | 16.9 | -0.49 (-2.03%) | 16,623,037 |
| 26 Oct 2015 | CNY | 23.46 | 24.35 | 23.01 | 24.15 | 17.25 | +0.72 (+3.07%) | 21,024,588 |
| 23 Oct 2015 | CNY | 23 | 23.79 | 22.3 | 23.43 | 16.7357 | +0.07 (+0.30%) | 23,599,327 |
| 22 Oct 2015 | CNY | 22.58 | 23.65 | 21.71 | 23.36 | 16.6857 | +0.69 (+3.04%) | 22,076,853 |
| 21 Oct 2015 | CNY | 24.6 | 24.99 | 22.67 | 22.67 | 16.1929 | -2.52 (-10.00%) | 20,532,874 |
| 20 Oct 2015 | CNY | 24.13 | 25.26 | 23.65 | 25.19 | 17.9929 | +0.68 (+2.77%) | 17,551,304 |
| 19 Oct 2015 | CNY | 26.08 | 26.5 | 24 | 24.51 | 17.5071 | -0.73 (-2.89%) | 25,238,910 |
| 16 Oct 2015 | CNY | 25.25 | 26.3 | 24.5 | 25.24 | 18.0286 | +0.38 (+1.53%) | 22,101,701 |
| 15 Oct 2015 | CNY | 24.04 | 25.07 | 23.98 | 24.86 | 17.7571 | +0.3 (+1.22%) | 19,089,068 |
| 14 Oct 2015 | CNY | 24.8 | 25.88 | 23.79 | 24.56 | 17.5429 | -0.34 (-1.37%) | 29,135,948 |
| 13 Oct 2015 | CNY | 22.3 | 24.9 | 22.13 | 24.9 | 17.7857 | +2.26 (+9.98%) | 31,943,038 |
| 12 Oct 2015 | CNY | 23 | 24.09 | 22.5 | 22.64 | 16.1714 | +0.09 (+0.40%) | 35,490,534 |
