| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2015 | CNY | 33.25 | 33.35 | 32.75 | 33.05 | 33.05 | -0.35 (-1.05%) | 754,000 |
| 22 Sep 2015 | CNY | 33.2 | 34.1 | 33.2 | 33.4 | 33.4 | +0.1 (+0.30%) | 1,504,666 |
| 21 Sep 2015 | CNY | 33.35 | 33.35 | 32 | 33.3 | 33.3 | +0.75 (+2.30%) | 548,710 |
| 18 Sep 2015 | CNY | 33.5 | 33.5 | 32.5 | 32.55 | 32.55 | +0.15 (+0.46%) | 843,031 |
| 17 Sep 2015 | CNY | 32.85 | 33.6 | 32.4 | 32.4 | 32.4 | -0.95 (-2.85%) | 1,087,208 |
| 16 Sep 2015 | CNY | 32.1 | 33.45 | 31.65 | 33.35 | 33.35 | +2.05 (+6.55%) | 1,111,370 |
| 15 Sep 2015 | CNY | 32.25 | 32.45 | 31.1 | 31.3 | 31.3 | -1.15 (-3.54%) | 1,179,472 |
| 14 Sep 2015 | CNY | 33.5 | 33.75 | 31.6 | 32.45 | 32.45 | -0.8 (-2.41%) | 887,641 |
| 11 Sep 2015 | CNY | 34 | 34 | 33.15 | 33.25 | 33.25 | -0.25 (-0.75%) | 511,383 |
| 10 Sep 2015 | CNY | 33.85 | 34.1 | 33.45 | 33.5 | 33.5 | -1.15 (-3.32%) | 1,314,262 |
| 9 Sep 2015 | CNY | 33.2 | 34.9 | 33.2 | 34.65 | 34.65 | +0.6 (+1.76%) | 757,674 |
| 8 Sep 2015 | CNY | 30.35 | 34.2 | 30.35 | 34.05 | 34.05 | +2.3 (+7.24%) | 636,349 |
| 7 Sep 2015 | CNY | 31.4 | 33.9 | 31.4 | 31.75 | 31.75 | +0.35 (+1.11%) | 3,033,062 |
| 4 Sep 2015 | CNY | 32.3 | 32.75 | 30.85 | 31.4 | 31.4 | -0.65 (-2.03%) | 516,497 |
| 3 Sep 2015 | CNY | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.0 (0.0%) | 0 |
| 2 Sep 2015 | CNY | 31.5 | 33.1 | 31.45 | 32.05 | 32.05 | +0.1 (+0.31%) | 1,204,705 |
| 1 Sep 2015 | CNY | 32.8 | 32.8 | 31.3 | 31.95 | 31.95 | -0.55 (-1.69%) | 1,082,377 |
| 31 Aug 2015 | CNY | 34 | 34 | 31.6 | 32.5 | 32.5 | -0.9 (-2.69%) | 1,209,208 |
| 28 Aug 2015 | CNY | 33.2 | 34.2 | 32.75 | 33.4 | 33.4 | +0.2 (+0.60%) | 2,261,008 |
| 27 Aug 2015 | CNY | 31.7 | 34.35 | 30.85 | 33.2 | 33.2 | +3.4 (+11.41%) | 3,710,442 |
| 26 Aug 2015 | CNY | 31.3 | 32.35 | 29.5 | 29.8 | 29.8 | -0.5 (-1.65%) | 3,050,374 |
| 25 Aug 2015 | CNY | 32.7 | 32.7 | 29.4 | 30.3 | 30.3 | -3.7 (-10.88%) | 2,482,052 |
| 24 Aug 2015 | CNY | 35.85 | 36.8 | 31.1 | 34 | 34 | -1.85 (-5.16%) | 2,073,175 |
| 21 Aug 2015 | CNY | 37.25 | 37.25 | 35.35 | 35.85 | 35.85 | -1.65 (-4.40%) | 1,812,831 |
| 20 Aug 2015 | CNY | 38.45 | 38.45 | 37.4 | 37.5 | 37.5 | -1 (-2.60%) | 1,447,072 |
| 19 Aug 2015 | CNY | 38.6 | 39 | 37.05 | 38.5 | 38.5 | +0.4 (+1.05%) | 1,532,079 |
| 18 Aug 2015 | CNY | 40.2 | 40.95 | 37.7 | 38.1 | 38.1 | -2.65 (-6.50%) | 1,740,791 |
| 17 Aug 2015 | CNY | 40.65 | 40.75 | 40.05 | 40.75 | 40.75 | +0.05 (+0.12%) | 664,996 |
| 14 Aug 2015 | CNY | 40.5 | 41.4 | 40.5 | 40.7 | 40.7 | -0.15 (-0.37%) | 632,174 |
| 13 Aug 2015 | CNY | 41 | 41 | 40.05 | 40.85 | 40.85 | +0.4 (+0.99%) | 750,260 |
