| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 9.95 | 10.03 | 9.72 | 9.75 | 9.75 | -0.21 (-2.11%) | 26,520,263 |
| 22 Dec 2015 | CNY | 9.73 | 10.06 | 9.7 | 9.96 | 9.96 | +0.24 (+2.47%) | 31,543,356 |
| 21 Dec 2015 | CNY | 9.53 | 9.79 | 9.48 | 9.72 | 9.72 | +0.21 (+2.21%) | 29,602,837 |
| 18 Dec 2015 | CNY | 9.65 | 9.66 | 9.47 | 9.51 | 9.51 | -0.15 (-1.55%) | 18,226,296 |
| 17 Dec 2015 | CNY | 9.47 | 9.68 | 9.44 | 9.66 | 9.66 | +0.23 (+2.44%) | 22,914,492 |
| 16 Dec 2015 | CNY | 9.39 | 9.61 | 9.34 | 9.43 | 9.43 | +0.08 (+0.86%) | 17,735,751 |
| 15 Dec 2015 | CNY | 9.35 | 9.48 | 9.19 | 9.35 | 9.35 | 0.0 (0.0%) | 14,163,494 |
| 14 Dec 2015 | CNY | 9.05 | 9.35 | 8.93 | 9.35 | 9.35 | +0.26 (+2.86%) | 14,434,209 |
| 11 Dec 2015 | CNY | 9.31 | 9.31 | 9.01 | 9.09 | 9.09 | -0.21 (-2.26%) | 19,992,908 |
| 10 Dec 2015 | CNY | 9.49 | 9.59 | 9.3 | 9.3 | 9.3 | -0.19 (-2.00%) | 18,522,624 |
| 9 Dec 2015 | CNY | 9.62 | 9.68 | 9.42 | 9.49 | 9.49 | -0.17 (-1.76%) | 18,242,016 |
| 8 Dec 2015 | CNY | 9.88 | 9.88 | 9.48 | 9.66 | 9.66 | -0.26 (-2.62%) | 23,283,258 |
| 7 Dec 2015 | CNY | 9.89 | 9.96 | 9.78 | 9.92 | 9.92 | +0.11 (+1.12%) | 20,963,650 |
| 4 Dec 2015 | CNY | 9.91 | 10 | 9.68 | 9.81 | 9.81 | -0.16 (-1.60%) | 22,984,810 |
| 3 Dec 2015 | CNY | 9.51 | 9.98 | 9.51 | 9.97 | 9.97 | +0.34 (+3.53%) | 26,604,033 |
| 2 Dec 2015 | CNY | 9.65 | 9.8 | 9.15 | 9.63 | 9.63 | -0.07 (-0.72%) | 19,481,065 |
| 1 Dec 2015 | CNY | 9.59 | 9.83 | 9.51 | 9.7 | 9.7 | +0.06 (+0.62%) | 21,948,750 |
| 30 Nov 2015 | CNY | 9.57 | 9.72 | 8.95 | 9.64 | 9.64 | +0.07 (+0.73%) | 32,371,558 |
| 27 Nov 2015 | CNY | 10.32 | 10.45 | 9.47 | 9.57 | 9.57 | -0.95 (-9.03%) | 43,066,661 |
| 26 Nov 2015 | CNY | 10.94 | 11 | 10.37 | 10.52 | 10.52 | -0.29 (-2.68%) | 41,543,382 |
| 25 Nov 2015 | CNY | 10.43 | 10.88 | 10.38 | 10.81 | 10.81 | +0.34 (+3.25%) | 43,427,799 |
| 24 Nov 2015 | CNY | 10.58 | 10.6 | 10.21 | 10.47 | 10.47 | -0.08 (-0.76%) | 27,672,498 |
| 23 Nov 2015 | CNY | 10.39 | 10.76 | 10.3 | 10.55 | 10.55 | +0.18 (+1.74%) | 55,479,272 |
| 20 Nov 2015 | CNY | 10.07 | 10.38 | 9.98 | 10.37 | 10.37 | +0.19 (+1.87%) | 52,340,834 |
| 19 Nov 2015 | CNY | 10.02 | 10.27 | 9.91 | 10.18 | 10.18 | +0.5 (+5.17%) | 64,223,865 |
| 18 Nov 2015 | CNY | 9.97 | 9.97 | 9.66 | 9.68 | 9.68 | -0.25 (-2.52%) | 25,132,768 |
| 17 Nov 2015 | CNY | 9.97 | 10.16 | 9.88 | 9.93 | 9.93 | +0.06 (+0.61%) | 36,599,659 |
| 16 Nov 2015 | CNY | 9.51 | 9.88 | 9.51 | 9.87 | 9.87 | +0.09 (+0.92%) | 19,602,819 |
| 13 Nov 2015 | CNY | 9.9 | 10.06 | 9.76 | 9.78 | 9.78 | -0.33 (-3.26%) | 27,335,293 |
| 12 Nov 2015 | CNY | 10.18 | 10.22 | 9.91 | 10.11 | 10.11 | -0.07 (-0.69%) | 37,189,153 |
