| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 6.99 | 7.05 | 6.63 | 6.72 | 6.72 | -0.28 (-4.00%) | 22,948,526 |
| 22 Dec 2015 | CNY | 6.79 | 7.09 | 6.68 | 7 | 7 | +0.21 (+3.09%) | 30,421,202 |
| 21 Dec 2015 | CNY | 6.68 | 6.86 | 6.66 | 6.79 | 6.79 | +0.02 (+0.30%) | 26,117,287 |
| 18 Dec 2015 | CNY | 6.52 | 6.94 | 6.49 | 6.77 | 6.77 | +0.28 (+4.31%) | 36,891,419 |
| 17 Dec 2015 | CNY | 6.35 | 6.55 | 6.33 | 6.49 | 6.49 | +0.2 (+3.18%) | 15,939,393 |
| 16 Dec 2015 | CNY | 6.38 | 6.45 | 6.25 | 6.29 | 6.29 | -0.07 (-1.10%) | 11,513,802 |
| 15 Dec 2015 | CNY | 6.24 | 6.41 | 6.21 | 6.36 | 6.36 | +0.11 (+1.76%) | 12,102,519 |
| 14 Dec 2015 | CNY | 5.93 | 6.27 | 5.89 | 6.25 | 6.25 | +0.21 (+3.48%) | 13,252,729 |
| 11 Dec 2015 | CNY | 6.19 | 6.19 | 5.98 | 6.04 | 6.04 | -0.21 (-3.36%) | 18,798,401 |
| 10 Dec 2015 | CNY | 6.6 | 6.6 | 6.23 | 6.25 | 6.25 | -0.36 (-5.45%) | 23,460,788 |
| 9 Dec 2015 | CNY | 6.66 | 6.71 | 6.38 | 6.61 | 6.61 | -0.03 (-0.45%) | 20,825,437 |
| 8 Dec 2015 | CNY | 6.77 | 6.8 | 6.49 | 6.64 | 6.64 | -0.23 (-3.35%) | 35,652,961 |
| 7 Dec 2015 | CNY | 6.38 | 6.88 | 6.3 | 6.87 | 6.87 | +0.49 (+7.68%) | 38,855,030 |
| 4 Dec 2015 | CNY | 6.35 | 6.54 | 6.3 | 6.38 | 6.38 | 0.0 (0.0%) | 20,322,281 |
| 3 Dec 2015 | CNY | 6.08 | 6.4 | 6.08 | 6.38 | 6.38 | +0.28 (+4.59%) | 16,638,715 |
| 2 Dec 2015 | CNY | 6.09 | 6.13 | 5.86 | 6.1 | 6.1 | -0.02 (-0.33%) | 11,287,246 |
| 1 Dec 2015 | CNY | 5.9 | 6.15 | 5.86 | 6.12 | 6.12 | +0.19 (+3.20%) | 18,064,061 |
| 30 Nov 2015 | CNY | 5.92 | 6.03 | 5.5 | 5.93 | 5.93 | 0.0 (0.0%) | 21,095,640 |
| 27 Nov 2015 | CNY | 6.48 | 6.48 | 5.9 | 5.93 | 5.93 | -0.58 (-8.91%) | 22,695,475 |
| 26 Nov 2015 | CNY | 6.49 | 6.68 | 6.47 | 6.51 | 6.51 | +0.01 (+0.15%) | 21,246,455 |
| 25 Nov 2015 | CNY | 6.32 | 6.56 | 6.32 | 6.5 | 6.5 | +0.11 (+1.72%) | 16,315,926 |
| 24 Nov 2015 | CNY | 6.49 | 6.49 | 6.19 | 6.39 | 6.39 | -0.08 (-1.24%) | 19,929,691 |
| 23 Nov 2015 | CNY | 6.6 | 6.72 | 6.4 | 6.47 | 6.47 | -0.09 (-1.37%) | 23,234,779 |
| 20 Nov 2015 | CNY | 6.44 | 6.7 | 6.31 | 6.56 | 6.56 | +0.13 (+2.02%) | 25,072,166 |
| 19 Nov 2015 | CNY | 6.31 | 6.46 | 6.23 | 6.43 | 6.43 | +0.15 (+2.39%) | 20,294,607 |
| 18 Nov 2015 | CNY | 6.63 | 6.67 | 6.26 | 6.28 | 6.28 | -0.42 (-6.27%) | 31,718,667 |
| 17 Nov 2015 | CNY | 6.78 | 6.92 | 6.57 | 6.7 | 6.7 | -0.02 (-0.30%) | 45,301,195 |
| 16 Nov 2015 | CNY | 6.26 | 6.78 | 6.22 | 6.72 | 6.72 | +0.29 (+4.51%) | 39,089,591 |
| 13 Nov 2015 | CNY | 6.23 | 6.66 | 6 | 6.43 | 6.43 | +0.08 (+1.26%) | 37,540,097 |
| 12 Nov 2015 | CNY | 6 | 6.46 | 5.98 | 6.35 | 6.35 | +0.28 (+4.61%) | 40,356,715 |
