| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 5.18 | 5.29 | 5.11 | 5.19 | 5.19 | +0.01 (+0.19%) | 38,662,924 |
| 14 Dec 2015 | CNY | 5.05 | 5.37 | 5 | 5.18 | 5.18 | +0.08 (+1.57%) | 76,956,716 |
| 11 Dec 2015 | CNY | 4.88 | 5.14 | 4.86 | 5.1 | 5.1 | +0.22 (+4.51%) | 64,993,759 |
| 10 Dec 2015 | CNY | 5.05 | 5.24 | 4.85 | 4.88 | 4.88 | -0.17 (-3.37%) | 80,982,949 |
| 9 Dec 2015 | CNY | 4.56 | 5.05 | 4.52 | 5.05 | 5.05 | +0.46 (+10.02%) | 92,623,559 |
| 8 Dec 2015 | CNY | 4.74 | 4.78 | 4.55 | 4.59 | 4.59 | -0.18 (-3.77%) | 24,190,220 |
| 7 Dec 2015 | CNY | 4.8 | 4.86 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 23,604,011 |
| 4 Dec 2015 | CNY | 4.95 | 5.03 | 4.84 | 4.86 | 4.86 | -0.19 (-3.76%) | 37,108,229 |
| 3 Dec 2015 | CNY | 5.03 | 5.26 | 4.84 | 5.05 | 5.05 | +0.12 (+2.43%) | 80,676,426 |
| 2 Dec 2015 | CNY | 4.49 | 4.93 | 4.28 | 4.93 | 4.93 | +0.45 (+10.04%) | 54,028,509 |
| 1 Dec 2015 | CNY | 4.51 | 4.52 | 4.44 | 4.48 | 4.48 | -0.03 (-0.67%) | 21,356,330 |
| 30 Nov 2015 | CNY | 4.65 | 4.69 | 4.21 | 4.51 | 4.51 | -0.15 (-3.22%) | 36,784,451 |
| 27 Nov 2015 | CNY | 5.05 | 5.05 | 4.55 | 4.66 | 4.66 | -0.4 (-7.91%) | 50,013,009 |
| 26 Nov 2015 | CNY | 5.09 | 5.15 | 5.01 | 5.06 | 5.06 | -0.02 (-0.39%) | 35,537,017 |
| 25 Nov 2015 | CNY | 5.12 | 5.12 | 5.06 | 5.08 | 5.08 | -0.05 (-0.97%) | 26,397,013 |
| 24 Nov 2015 | CNY | 5.08 | 5.15 | 5.06 | 5.13 | 5.13 | +0.05 (+0.98%) | 20,516,772 |
| 23 Nov 2015 | CNY | 5.17 | 5.17 | 5.05 | 5.08 | 5.08 | -0.09 (-1.74%) | 29,267,801 |
| 20 Nov 2015 | CNY | 5.2 | 5.24 | 5.12 | 5.17 | 5.17 | -0.04 (-0.77%) | 33,176,125 |
| 19 Nov 2015 | CNY | 5.23 | 5.28 | 5.15 | 5.21 | 5.21 | +0.02 (+0.39%) | 26,190,025 |
| 18 Nov 2015 | CNY | 5.19 | 5.24 | 5.1 | 5.19 | 5.19 | +0.05 (+0.97%) | 32,260,924 |
| 17 Nov 2015 | CNY | 5.21 | 5.32 | 5.1 | 5.14 | 5.14 | -0.01 (-0.19%) | 40,108,324 |
| 16 Nov 2015 | CNY | 5.02 | 5.15 | 5 | 5.15 | 5.15 | 0.0 (0.0%) | 26,250,945 |
| 13 Nov 2015 | CNY | 5.26 | 5.28 | 5.06 | 5.15 | 5.15 | -0.16 (-3.01%) | 42,027,336 |
| 12 Nov 2015 | CNY | 5.46 | 5.46 | 5.27 | 5.31 | 5.31 | -0.14 (-2.57%) | 53,344,175 |
| 11 Nov 2015 | CNY | 5.39 | 5.58 | 5.36 | 5.45 | 5.45 | +0.06 (+1.11%) | 61,113,692 |
| 10 Nov 2015 | CNY | 5.36 | 5.54 | 5.3 | 5.39 | 5.39 | +0.02 (+0.37%) | 56,129,549 |
| 9 Nov 2015 | CNY | 5.33 | 5.43 | 5.28 | 5.37 | 5.37 | -0.01 (-0.19%) | 53,518,854 |
| 6 Nov 2015 | CNY | 5.27 | 5.5 | 5.24 | 5.38 | 5.38 | +0.05 (+0.94%) | 56,823,235 |
| 5 Nov 2015 | CNY | 5.2 | 5.53 | 5.12 | 5.33 | 5.33 | +0.13 (+2.50%) | 69,144,540 |
| 4 Nov 2015 | CNY | 5.03 | 5.23 | 5.01 | 5.2 | 5.2 | +0.18 (+3.59%) | 43,626,547 |
