| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Nov 2015 | CNY | 24.2679 | 25.3571 | 24.2679 | 24.9536 | 24.9536 | +0.411 (+1.67%) | 15,126,806 |
| 6 Nov 2015 | CNY | 23.85 | 25.0571 | 23.7464 | 24.5429 | 24.5429 | +0.6 (+2.51%) | 14,196,812 |
| 5 Nov 2015 | CNY | 23.7071 | 25.3536 | 23.5679 | 23.9429 | 23.9429 | +0.189 (+0.80%) | 19,962,910 |
| 4 Nov 2015 | CNY | 22.8929 | 23.8214 | 22.7464 | 23.7536 | 23.7536 | +0.979 (+4.30%) | 11,952,483 |
| 3 Nov 2015 | CNY | 22.5107 | 23.2143 | 22.1429 | 22.775 | 22.775 | -0.093 (-0.41%) | 8,949,469 |
| 2 Nov 2015 | CNY | 23.5714 | 24.5714 | 22.8179 | 22.8679 | 22.8679 | -0.732 (-3.10%) | 18,639,227 |
| 30 Oct 2015 | CNY | 23.5643 | 24.2393 | 22.8571 | 23.6 | 23.6 | +0.032 (+0.14%) | 11,520,339 |
| 29 Oct 2015 | CNY | 22.25 | 23.925 | 21.9357 | 23.5679 | 23.5679 | +1.654 (+7.55%) | 19,167,055 |
| 28 Oct 2015 | CNY | 21.1357 | 23.25 | 21.1286 | 21.9143 | 21.9143 | +0.739 (+3.49%) | 17,839,480 |
| 27 Oct 2015 | CNY | 21.4286 | 21.4286 | 20.5393 | 21.175 | 21.175 | -0.307 (-1.43%) | 8,549,584 |
| 26 Oct 2015 | CNY | 22.0893 | 22.3214 | 21.25 | 21.4821 | 21.4821 | -0.193 (-0.89%) | 6,085,570 |
| 23 Oct 2015 | CNY | 21.1071 | 21.9643 | 21.0429 | 21.675 | 21.675 | +0.696 (+3.32%) | 7,606,841 |
| 22 Oct 2015 | CNY | 20.0643 | 21.4214 | 20.0643 | 20.9786 | 20.9786 | +0.921 (+4.59%) | 6,275,315 |
| 21 Oct 2015 | CNY | 22.0964 | 22.3036 | 20.0357 | 20.0571 | 20.0571 | -2.204 (-9.90%) | 7,935,121 |
| 20 Oct 2015 | CNY | 20.8571 | 22.4607 | 20.8571 | 22.2607 | 22.2607 | +1.221 (+5.81%) | 8,182,213 |
| 19 Oct 2015 | CNY | 21.9286 | 21.9286 | 20.7143 | 21.0393 | 21.0393 | -0.718 (-3.30%) | 9,510,116 |
| 16 Oct 2015 | CNY | 21.6571 | 22.5179 | 21.6571 | 21.7571 | 21.7571 | -0.157 (-0.72%) | 11,748,304 |
| 15 Oct 2015 | CNY | 20.6429 | 22.5571 | 20.4536 | 21.9143 | 21.9143 | +1.289 (+6.25%) | 11,654,568 |
| 14 Oct 2015 | CNY | 20.7071 | 21.4714 | 20.3607 | 20.625 | 20.625 | -0.218 (-1.05%) | 14,259,921 |
| 13 Oct 2015 | CNY | 18.9357 | 20.8429 | 18.9286 | 20.8429 | 20.8429 | +1.897 (+10.01%) | 19,037,373 |
| 12 Oct 2015 | CNY | 18.275 | 19.3143 | 18.275 | 18.9464 | 18.9464 | +0.721 (+3.96%) | 9,552,575 |
| 9 Oct 2015 | CNY | 18.2107 | 18.5643 | 17.9286 | 18.225 | 18.225 | -0.061 (-0.33%) | 5,118,324 |
| 8 Oct 2015 | CNY | 18.4429 | 18.7071 | 18.0643 | 18.2857 | 18.2857 | +0.271 (+1.51%) | 5,071,309 |
| 30 Sep 2015 | CNY | 17.75 | 18.25 | 17.55 | 18.0143 | 18.0143 | +0.371 (+2.11%) | 4,016,588 |
| 29 Sep 2015 | CNY | 17.7286 | 18.0714 | 17.3036 | 17.6429 | 17.6429 | -0.421 (-2.33%) | 4,155,583 |
| 28 Sep 2015 | CNY | 17.1179 | 18.2143 | 17.1107 | 18.0643 | 18.0643 | +0.914 (+5.33%) | 9,897,487 |
| 25 Sep 2015 | CNY | 17.8929 | 17.8929 | 16.8929 | 17.15 | 17.15 | -0.65 (-3.65%) | 2,554,731 |
| 24 Sep 2015 | CNY | 17.8893 | 18.0357 | 17.6393 | 17.8 | 17.8 | +0.021 (+0.12%) | 3,282,498 |
| 23 Sep 2015 | CNY | 17.6393 | 18.0714 | 17.4643 | 17.7786 | 17.7786 | -0.082 (-0.46%) | 4,851,215 |
| 22 Sep 2015 | CNY | 17.9286 | 18.3607 | 17.6786 | 17.8607 | 17.8607 | -0.236 (-1.30%) | 5,927,457 |
