| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 8.82 | 9 | 8.73 | 8.89 | 8.89 | -0.12 (-1.33%) | 27,543,438 |
| 14 Dec 2015 | CNY | 8.3 | 9.23 | 8.27 | 9.01 | 9.01 | +0.58 (+6.88%) | 49,025,861 |
| 11 Dec 2015 | CNY | 8.26 | 8.61 | 8.04 | 8.43 | 8.43 | +0.13 (+1.57%) | 19,742,202 |
| 10 Dec 2015 | CNY | 8.38 | 8.42 | 8.26 | 8.3 | 8.3 | -0.11 (-1.31%) | 11,173,667 |
| 9 Dec 2015 | CNY | 8.26 | 8.64 | 8.21 | 8.41 | 8.41 | +0.08 (+0.96%) | 17,929,121 |
| 8 Dec 2015 | CNY | 8.53 | 8.53 | 8.25 | 8.33 | 8.33 | -0.29 (-3.36%) | 17,726,460 |
| 7 Dec 2015 | CNY | 8.6 | 8.72 | 8.53 | 8.62 | 8.62 | +0.2 (+2.38%) | 19,704,667 |
| 4 Dec 2015 | CNY | 8.48 | 8.59 | 8.35 | 8.42 | 8.42 | -0.02 (-0.24%) | 16,855,679 |
| 3 Dec 2015 | CNY | 8.26 | 8.44 | 8.24 | 8.44 | 8.44 | +0.07 (+0.84%) | 12,916,275 |
| 2 Dec 2015 | CNY | 8.17 | 8.38 | 8.08 | 8.37 | 8.37 | +0.14 (+1.70%) | 14,041,518 |
| 1 Dec 2015 | CNY | 8.11 | 8.31 | 8 | 8.23 | 8.23 | +0.18 (+2.24%) | 16,354,899 |
| 30 Nov 2015 | CNY | 8.28 | 8.37 | 7.77 | 8.05 | 8.05 | -0.25 (-3.01%) | 22,259,554 |
| 27 Nov 2015 | CNY | 8.99 | 9 | 8.23 | 8.3 | 8.3 | -0.75 (-8.29%) | 23,941,662 |
| 26 Nov 2015 | CNY | 9 | 9.26 | 8.89 | 9.05 | 9.05 | 0.0 (0.0%) | 31,695,864 |
| 25 Nov 2015 | CNY | 9.05 | 9.18 | 8.93 | 9.05 | 9.05 | +0.23 (+2.61%) | 34,952,069 |
| 24 Nov 2015 | CNY | 8.8 | 8.87 | 8.67 | 8.82 | 8.82 | -0.04 (-0.45%) | 11,947,364 |
| 23 Nov 2015 | CNY | 8.95 | 9.02 | 8.81 | 8.86 | 8.86 | -0.16 (-1.77%) | 17,991,744 |
| 20 Nov 2015 | CNY | 8.99 | 9.05 | 8.92 | 9.02 | 9.02 | +0.09 (+1.01%) | 19,261,362 |
| 19 Nov 2015 | CNY | 8.8 | 8.97 | 8.78 | 8.93 | 8.93 | +0.15 (+1.71%) | 13,662,767 |
| 18 Nov 2015 | CNY | 8.81 | 8.9 | 8.77 | 8.78 | 8.78 | -0.12 (-1.35%) | 14,697,477 |
| 17 Nov 2015 | CNY | 9 | 9.1 | 8.86 | 8.9 | 8.9 | -0.24 (-2.63%) | 32,633,095 |
| 16 Nov 2015 | CNY | 8.95 | 9.15 | 8.81 | 9.14 | 9.14 | +0.48 (+5.54%) | 32,777,175 |
| 13 Nov 2015 | CNY | 8.83 | 8.86 | 8.57 | 8.66 | 8.66 | -0.32 (-3.56%) | 21,922,050 |
| 12 Nov 2015 | CNY | 9.03 | 9.24 | 8.91 | 8.98 | 8.98 | 0.0 (0.0%) | 29,788,738 |
| 11 Nov 2015 | CNY | 9.06 | 9.1 | 8.86 | 8.98 | 8.98 | -0.19 (-2.07%) | 33,814,422 |
| 10 Nov 2015 | CNY | 8.84 | 9.36 | 8.8 | 9.17 | 9.17 | +0.3 (+3.38%) | 56,654,785 |
| 9 Nov 2015 | CNY | 8.8 | 8.94 | 8.66 | 8.87 | 8.87 | -0.08 (-0.89%) | 32,898,687 |
| 6 Nov 2015 | CNY | 8.74 | 8.96 | 8.67 | 8.95 | 8.95 | +0.24 (+2.76%) | 32,506,455 |
| 5 Nov 2015 | CNY | 8.6 | 8.89 | 8.55 | 8.71 | 8.71 | +0.06 (+0.69%) | 45,058,560 |
| 4 Nov 2015 | CNY | 8.34 | 8.68 | 8.28 | 8.65 | 8.65 | +0.29 (+3.47%) | 36,753,315 |
