| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2015 | CNY | 26.5385 | 27.9527 | 25.5621 | 26.1539 | 26.1539 | -0.751 (-2.79%) | 10,654,645 |
| 26 Nov 2015 | CNY | 26.7071 | 29.142 | 26.6272 | 26.9053 | 26.9053 | -0.255 (-0.94%) | 11,377,228 |
| 25 Nov 2015 | CNY | 27.8077 | 28.0828 | 26.3314 | 27.1598 | 27.1598 | -0.219 (-0.80%) | 16,377,979 |
| 24 Nov 2015 | CNY | 25.145 | 27.3787 | 25.145 | 27.3787 | 27.3787 | +2.488 (+10.00%) | 19,042,298 |
| 23 Nov 2015 | CNY | 25.4438 | 26.3343 | 24.8195 | 24.8905 | 24.8905 | -1.808 (-6.77%) | 12,744,144 |
| 20 Nov 2015 | CNY | 27.5148 | 27.5178 | 26.0976 | 26.6982 | 26.6982 | -0.814 (-2.96%) | 13,469,201 |
| 19 Nov 2015 | CNY | 27.2189 | 27.8077 | 26.0858 | 27.5118 | 27.5118 | +0.932 (+3.51%) | 16,997,874 |
| 18 Nov 2015 | CNY | 29.2899 | 29.2899 | 26.3402 | 26.5799 | 26.5799 | -2.423 (-8.35%) | 19,603,749 |
| 17 Nov 2015 | CNY | 30.7663 | 31.9527 | 28.7041 | 29.003 | 29.003 | -1.751 (-5.69%) | 24,082,645 |
| 16 Nov 2015 | CNY | 27.3965 | 30.7544 | 27.3965 | 30.7544 | 30.7544 | +2.796 (+10.00%) | 25,166,888 |
| 13 Nov 2015 | CNY | 29.284 | 30.8639 | 26.929 | 27.9586 | 27.9586 | -0.101 (-0.36%) | 26,632,615 |
| 12 Nov 2015 | CNY | 28.0562 | 28.0592 | 28.0562 | 28.0592 | 28.0592 | +2.55 (+10.00%) | 4,036,041 |
| 11 Nov 2015 | CNY | 23.9497 | 25.5089 | 23.7219 | 25.5089 | 25.5089 | +2.32 (+10.00%) | 9,890,856 |
| 10 Nov 2015 | CNY | 21.5917 | 23.1894 | 21.361 | 23.1894 | 23.1894 | +2.11 (+10.01%) | 14,317,483 |
| 9 Nov 2015 | CNY | 19.1627 | 21.0799 | 18.8757 | 21.0799 | 21.0799 | +1.917 (+10.00%) | 12,616,296 |
| 6 Nov 2015 | CNY | 17.6953 | 19.3965 | 17.6953 | 19.1627 | 19.1627 | +1.464 (+8.27%) | 10,622,856 |
| 5 Nov 2015 | CNY | 17.6923 | 18.3343 | 17.3965 | 17.6982 | 17.6982 | -0.124 (-0.70%) | 6,857,955 |
| 4 Nov 2015 | CNY | 17.3373 | 17.9882 | 17.1894 | 17.8225 | 17.8225 | +0.61 (+3.54%) | 7,210,286 |
| 3 Nov 2015 | CNY | 16.9112 | 17.6272 | 16.7633 | 17.213 | 17.213 | +0.192 (+1.13%) | 8,937,740 |
| 2 Nov 2015 | CNY | 16.213 | 18.0148 | 15.9763 | 17.0207 | 17.0207 | +0.568 (+3.45%) | 11,811,142 |
| 30 Oct 2015 | CNY | 15.4379 | 17.1834 | 15.1834 | 16.4527 | 16.4527 | +0.749 (+4.77%) | 8,163,906 |
| 29 Oct 2015 | CNY | 15.3698 | 15.8432 | 14.9438 | 15.7041 | 15.7041 | +0.447 (+2.93%) | 6,848,853 |
| 28 Oct 2015 | CNY | 15.9201 | 16.1243 | 15.2278 | 15.2574 | 15.2574 | -0.737 (-4.61%) | 7,711,878 |
| 27 Oct 2015 | CNY | 15.2367 | 16.1213 | 14.6479 | 15.9941 | 15.9941 | +0.388 (+2.48%) | 8,523,018 |
| 26 Oct 2015 | CNY | 14.9763 | 15.9231 | 14.4941 | 15.6065 | 15.6065 | +1.124 (+7.76%) | 9,762,281 |
| 23 Oct 2015 | CNY | 14.2899 | 14.5828 | 14.1124 | 14.4823 | 14.4823 | +0.373 (+2.64%) | 6,016,329 |
| 22 Oct 2015 | CNY | 13.6095 | 14.2367 | 13.432 | 14.1095 | 14.1095 | +0.417 (+3.05%) | 6,076,347 |
| 21 Oct 2015 | CNY | 15.0296 | 15.0355 | 13.6923 | 13.6923 | 13.6923 | -1.521 (-10.00%) | 8,920,462 |
| 20 Oct 2015 | CNY | 14.5118 | 15.9083 | 14.432 | 15.213 | 15.213 | +0.553 (+3.77%) | 10,252,202 |
| 19 Oct 2015 | CNY | 14.9349 | 15.0562 | 14.2544 | 14.6598 | 14.6598 | -0.177 (-1.20%) | 7,177,960 |
