| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Nov 2015 | CNY | 26.9231 | 28.9308 | 26.6539 | 28.6462 | 28.6462 | +0.523 (+1.86%) | 11,353,685 |
| 13 Nov 2015 | CNY | 29.2154 | 30.7539 | 27.3077 | 28.1231 | 28.1231 | -1.262 (-4.29%) | 25,453,379 |
| 12 Nov 2015 | CNY | 26.8462 | 29.3846 | 26.8462 | 29.3846 | 29.3846 | +2.669 (+9.99%) | 23,074,677 |
| 11 Nov 2015 | CNY | 24.7846 | 27.1769 | 24.5539 | 26.7154 | 26.7154 | +1.792 (+7.19%) | 18,092,376 |
| 10 Nov 2015 | CNY | 25.0615 | 25.7615 | 24.4308 | 24.9231 | 24.9231 | -0.392 (-1.55%) | 12,289,014 |
| 9 Nov 2015 | CNY | 24.3769 | 25.5308 | 23.9769 | 25.3154 | 25.3154 | +0.531 (+2.14%) | 16,951,730 |
| 6 Nov 2015 | CNY | 23.0769 | 25.3846 | 23.0769 | 24.7846 | 24.7846 | +1.685 (+7.29%) | 15,047,502 |
| 5 Nov 2015 | CNY | 23.5846 | 23.9308 | 22.9385 | 23.1 | 23.1 | -0.669 (-2.82%) | 12,661,977 |
| 4 Nov 2015 | CNY | 23.1539 | 23.8385 | 22.5385 | 23.7692 | 23.7692 | +0.915 (+4.01%) | 14,470,513 |
| 3 Nov 2015 | CNY | 21.4539 | 23.0615 | 21.1539 | 22.8539 | 22.8539 | +1.339 (+6.22%) | 14,083,027 |
| 2 Nov 2015 | CNY | 20.8077 | 22.2923 | 20.5692 | 21.5154 | 21.5154 | +0.077 (+0.36%) | 6,192,993 |
| 30 Oct 2015 | CNY | 21.7692 | 21.7846 | 20.7846 | 21.4385 | 21.4385 | -0.508 (-2.31%) | 4,587,421 |
| 29 Oct 2015 | CNY | 21.7615 | 22.2154 | 21.4 | 21.9462 | 21.9462 | +0.492 (+2.29%) | 7,103,847 |
| 28 Oct 2015 | CNY | 21.6846 | 22.0308 | 21.3077 | 21.4539 | 21.4539 | -0.215 (-0.99%) | 6,396,127 |
| 27 Oct 2015 | CNY | 21.4077 | 21.7615 | 20.4769 | 21.6692 | 21.6692 | +0.046 (+0.21%) | 6,405,382 |
| 26 Oct 2015 | CNY | 22.0308 | 22.0462 | 21.4231 | 21.6231 | 21.6231 | -0.031 (-0.14%) | 6,204,740 |
| 23 Oct 2015 | CNY | 21.1769 | 21.7923 | 20.9692 | 21.6539 | 21.6539 | +0.469 (+2.22%) | 7,007,154 |
| 22 Oct 2015 | CNY | 20.5231 | 21.2923 | 20.2539 | 21.1846 | 21.1846 | +0.631 (+3.07%) | 6,501,922 |
| 21 Oct 2015 | CNY | 22.8385 | 22.8385 | 20.5539 | 20.5539 | 20.5539 | -2.285 (-10.00%) | 12,620,862 |
| 20 Oct 2015 | CNY | 22.3 | 23.1539 | 22.0539 | 22.8385 | 22.8385 | +0.615 (+2.77%) | 9,686,159 |
| 19 Oct 2015 | CNY | 23.0615 | 23.0615 | 21.9692 | 22.2231 | 22.2231 | -0.869 (-3.76%) | 9,845,912 |
| 16 Oct 2015 | CNY | 22.5 | 23.5077 | 22.0769 | 23.0923 | 23.0923 | +0.554 (+2.46%) | 13,322,748 |
| 15 Oct 2015 | CNY | 21.5539 | 22.5769 | 21.5462 | 22.5385 | 22.5385 | +0.715 (+3.28%) | 9,543,648 |
| 14 Oct 2015 | CNY | 22.2231 | 22.2692 | 21.7154 | 21.8231 | 21.8231 | -1.015 (-4.45%) | 12,999,373 |
| 13 Oct 2015 | CNY | 23.0769 | 23.0769 | 22.4077 | 22.8385 | 22.8385 | -13.323 (-36.84%) | 8,095,289 |
| 13 Oct 2015 |
|
|||||||
| 12 Oct 2015 | CNY | 23.0718 | 24.5128 | 22.5385 | 24.1077 | 24.1077 | +1.585 (+7.04%) | 16,245,853 |
| 9 Oct 2015 | CNY | 23.0769 | 23.0769 | 21.8513 | 22.5231 | 22.5231 | +0.236 (+1.06%) | 15,629,435 |
| 8 Oct 2015 | CNY | 22.2872 | 22.2872 | 22.2872 | 22.2872 | 22.2872 | +2.026 (+10.00%) | 3,437,678 |
| 30 Sep 2015 | CNY | 19.0103 | 20.2615 | 18.8718 | 20.2615 | 20.2615 | +1.841 (+9.99%) | 10,118,670 |
| 29 Sep 2015 | CNY | 18.3487 | 18.5949 | 18.2051 | 18.4205 | 18.4205 | -0.42 (-2.23%) | 3,755,189 |
