| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | CNY | 8.96 | 9.45 | 8.96 | 9.18 | 9.18 | +0.09 (+0.99%) | 8,094,581 |
| 8 Dec 2015 | CNY | 9.48 | 9.58 | 9.02 | 9.09 | 9.09 | -0.39 (-4.11%) | 17,841,310 |
| 7 Dec 2015 | CNY | 9.2 | 9.48 | 9.11 | 9.48 | 9.48 | +0.45 (+4.98%) | 22,553,798 |
| 4 Dec 2015 | CNY | 8.6 | 9.03 | 8.46 | 9.03 | 9.03 | +0.43 (+5%) | 8,282,870 |
| 3 Dec 2015 | CNY | 8.29 | 8.71 | 8.28 | 8.6 | 8.6 | +0.29 (+3.49%) | 6,301,267 |
| 2 Dec 2015 | CNY | 8.43 | 8.48 | 8.09 | 8.31 | 8.31 | -0.04 (-0.48%) | 4,621,450 |
| 1 Dec 2015 | CNY | 8.26 | 8.46 | 8.23 | 8.35 | 8.35 | +0.12 (+1.46%) | 5,384,340 |
| 30 Nov 2015 | CNY | 8.42 | 8.5 | 7.99 | 8.23 | 8.23 | -0.15 (-1.79%) | 7,372,819 |
| 27 Nov 2015 | CNY | 8.73 | 8.96 | 8.31 | 8.38 | 8.38 | -0.34 (-3.90%) | 8,700,848 |
| 26 Nov 2015 | CNY | 8.98 | 8.98 | 8.69 | 8.72 | 8.72 | -0.25 (-2.79%) | 10,128,029 |
| 25 Nov 2015 | CNY | 8.55 | 8.98 | 8.51 | 8.97 | 8.97 | +0.42 (+4.91%) | 12,731,194 |
| 24 Nov 2015 | CNY | 8.35 | 8.64 | 8.32 | 8.55 | 8.55 | +0.24 (+2.89%) | 6,543,328 |
| 23 Nov 2015 | CNY | 8.24 | 8.58 | 8.23 | 8.31 | 8.31 | -0.25 (-2.92%) | 7,662,932 |
| 20 Nov 2015 | CNY | 8.51 | 8.6 | 8.43 | 8.56 | 8.56 | +0.14 (+1.66%) | 5,493,530 |
| 19 Nov 2015 | CNY | 8.25 | 8.43 | 8.17 | 8.42 | 8.42 | +0.27 (+3.31%) | 7,940,605 |
| 18 Nov 2015 | CNY | 8.54 | 8.64 | 8.14 | 8.15 | 8.15 | -0.42 (-4.90%) | 14,067,724 |
| 17 Nov 2015 | CNY | 9.1 | 9.15 | 8.55 | 8.57 | 8.57 | -0.43 (-4.78%) | 14,383,040 |
| 16 Nov 2015 | CNY | 8.76 | 9.13 | 8.55 | 9 | 9 | +0.11 (+1.24%) | 7,903,362 |
| 13 Nov 2015 | CNY | 8.91 | 9.15 | 8.78 | 8.89 | 8.89 | -0.16 (-1.77%) | 7,313,334 |
| 12 Nov 2015 | CNY | 8.98 | 9.39 | 8.97 | 9.05 | 9.05 | +0.03 (+0.33%) | 10,067,986 |
| 11 Nov 2015 | CNY | 8.76 | 9.1 | 8.67 | 9.02 | 9.02 | +0.25 (+2.85%) | 9,784,600 |
| 10 Nov 2015 | CNY | 8.6 | 8.92 | 8.53 | 8.77 | 8.77 | +0.14 (+1.62%) | 8,183,095 |
| 9 Nov 2015 | CNY | 8.66 | 8.85 | 8.46 | 8.63 | 8.63 | -0.28 (-3.14%) | 15,059,802 |
| 6 Nov 2015 | CNY | 8.5 | 8.91 | 8.43 | 8.91 | 8.91 | +0.42 (+4.95%) | 14,765,789 |
| 5 Nov 2015 | CNY | 8.49 | 8.75 | 8.42 | 8.49 | 8.49 | 0.0 (0.0%) | 10,582,845 |
| 4 Nov 2015 | CNY | 8.3 | 8.66 | 8.25 | 8.49 | 8.49 | +0.24 (+2.91%) | 9,267,553 |
| 3 Nov 2015 | CNY | 8.33 | 8.6 | 8.16 | 8.25 | 8.25 | -0.07 (-0.84%) | 8,210,927 |
| 2 Nov 2015 | CNY | 8.45 | 8.89 | 8.26 | 8.32 | 8.32 | -0.37 (-4.26%) | 18,514,089 |
| 30 Oct 2015 | CNY | 8.55 | 8.73 | 7.99 | 8.69 | 8.69 | +0.38 (+4.57%) | 32,085,672 |
| 29 Oct 2015 | CNY | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | +0.4 (+5.06%) | 355,701 |
