| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2015 | CNY | 5.77 | 5.79 | 5.62 | 5.69 | 5.69 | -0.14 (-2.40%) | 8,643,683 |
| 22 Sep 2015 | CNY | 5.8 | 5.92 | 5.69 | 5.83 | 5.83 | +0.05 (+0.87%) | 10,819,530 |
| 21 Sep 2015 | CNY | 5.52 | 5.79 | 5.48 | 5.78 | 5.78 | +0.16 (+2.85%) | 7,922,927 |
| 18 Sep 2015 | CNY | 5.6 | 5.69 | 5.51 | 5.62 | 5.62 | +0.05 (+0.90%) | 6,261,500 |
| 17 Sep 2015 | CNY | 5.74 | 5.9 | 5.57 | 5.57 | 5.57 | -0.18 (-3.13%) | 10,975,599 |
| 16 Sep 2015 | CNY | 5.35 | 5.8 | 5.28 | 5.75 | 5.75 | +0.48 (+9.11%) | 9,846,941 |
| 15 Sep 2015 | CNY | 5.55 | 5.71 | 5.2 | 5.27 | 5.27 | -0.45 (-7.87%) | 9,419,180 |
| 14 Sep 2015 | CNY | 6.35 | 6.42 | 5.72 | 5.72 | 5.72 | -0.63 (-9.92%) | 14,744,874 |
| 11 Sep 2015 | CNY | 6.22 | 6.35 | 6.18 | 6.35 | 6.35 | +0.1 (+1.60%) | 9,254,893 |
| 10 Sep 2015 | CNY | 6.33 | 6.44 | 6.21 | 6.25 | 6.25 | -0.25 (-3.85%) | 11,632,205 |
| 9 Sep 2015 | CNY | 6.29 | 6.62 | 6.23 | 6.5 | 6.5 | +0.23 (+3.67%) | 17,233,837 |
| 8 Sep 2015 | CNY | 5.95 | 6.32 | 5.88 | 6.27 | 6.27 | +0.32 (+5.38%) | 9,642,066 |
| 7 Sep 2015 | CNY | 5.93 | 6.14 | 5.9 | 5.95 | 5.95 | +0.19 (+3.30%) | 9,841,788 |
| 2 Sep 2015 | CNY | 5.76 | 6.27 | 5.59 | 5.76 | 5.76 | -0.2 (-3.36%) | 11,216,041 |
| 1 Sep 2015 | CNY | 6.48 | 6.49 | 5.96 | 5.96 | 5.96 | -0.59 (-9.01%) | 13,808,419 |
| 31 Aug 2015 | CNY | 6.56 | 6.89 | 6.28 | 6.55 | 6.55 | -0.08 (-1.21%) | 23,153,152 |
| 28 Aug 2015 | CNY | 6.3 | 6.68 | 6.17 | 6.63 | 6.63 | +0.46 (+7.46%) | 19,058,273 |
| 27 Aug 2015 | CNY | 6.12 | 6.2 | 5.79 | 6.17 | 6.17 | +0.29 (+4.93%) | 15,539,729 |
| 26 Aug 2015 | CNY | 6.16 | 6.39 | 5.58 | 5.88 | 5.88 | -0.1 (-1.67%) | 20,171,757 |
| 25 Aug 2015 | CNY | 6.03 | 6.28 | 5.98 | 5.98 | 5.98 | -0.66 (-9.94%) | 14,981,763 |
| 24 Aug 2015 | CNY | 6.98 | 7.1 | 6.64 | 6.64 | 6.64 | -0.74 (-10.03%) | 19,106,205 |
| 21 Aug 2015 | CNY | 7.7 | 7.85 | 7.34 | 7.38 | 7.38 | -0.47 (-5.99%) | 18,605,722 |
| 20 Aug 2015 | CNY | 8.2 | 8.29 | 7.82 | 7.85 | 7.85 | -0.5 (-5.99%) | 20,558,114 |
| 19 Aug 2015 | CNY | 7.7 | 8.5 | 7.5 | 8.35 | 8.35 | +0.07 (+0.85%) | 31,915,603 |
| 18 Aug 2015 | CNY | 9.45 | 9.58 | 8.28 | 8.28 | 8.28 | -0.92 (-10%) | 59,701,348 |
| 17 Aug 2015 | CNY | 8.56 | 9.26 | 8.27 | 9.2 | 9.2 | +0.59 (+6.85%) | 50,752,907 |
| 14 Aug 2015 | CNY | 8.55 | 8.74 | 8.48 | 8.61 | 8.61 | +0.06 (+0.70%) | 38,438,916 |
| 13 Aug 2015 | CNY | 8.26 | 8.56 | 8.21 | 8.55 | 8.55 | +0.26 (+3.14%) | 25,124,752 |
| 12 Aug 2015 | CNY | 8.39 | 8.52 | 8.28 | 8.29 | 8.29 | -0.26 (-3.04%) | 23,509,546 |
| 11 Aug 2015 | CNY | 8.69 | 8.74 | 8.4 | 8.55 | 8.55 | -0.07 (-0.81%) | 40,919,464 |
