| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2015 | CNY | 8.775 | 8.9 | 8.665 | 8.71 | 8.71 | +0.01 (+0.11%) | 12,729,878 |
| 3 Dec 2015 | CNY | 8.16 | 8.88 | 8.16 | 8.7 | 8.7 | +0.18 (+2.11%) | 11,676,064 |
| 2 Dec 2015 | CNY | 8.82 | 8.955 | 8.225 | 8.52 | 8.52 | -0.235 (-2.68%) | 15,995,028 |
| 1 Dec 2015 | CNY | 8.725 | 8.945 | 8.55 | 8.755 | 8.755 | -0.19 (-2.12%) | 15,283,600 |
| 30 Nov 2015 | CNY | 8.775 | 9 | 8.205 | 8.945 | 8.945 | +0.17 (+1.94%) | 29,701,628 |
| 27 Nov 2015 | CNY | 9.6 | 9.76 | 8.665 | 8.775 | 8.775 | -0.85 (-8.83%) | 27,227,934 |
| 26 Nov 2015 | CNY | 9.89 | 10.05 | 9.6 | 9.625 | 9.625 | -0.35 (-3.51%) | 27,408,754 |
| 25 Nov 2015 | CNY | 9.25 | 10.125 | 9.205 | 9.975 | 9.975 | +0.725 (+7.84%) | 46,713,540 |
| 24 Nov 2015 | CNY | 9.3 | 9.365 | 8.95 | 9.25 | 9.25 | -0.005 (-0.05%) | 23,859,960 |
| 23 Nov 2015 | CNY | 9.7 | 9.715 | 9.2 | 9.255 | 9.255 | -0.44 (-4.54%) | 25,685,794 |
| 20 Nov 2015 | CNY | 9.555 | 9.77 | 9.35 | 9.695 | 9.695 | +0.12 (+1.25%) | 29,944,078 |
| 19 Nov 2015 | CNY | 9.4 | 9.59 | 9.2 | 9.575 | 9.575 | +0.195 (+2.08%) | 26,534,566 |
| 18 Nov 2015 | CNY | 9.805 | 9.845 | 9.165 | 9.38 | 9.38 | -0.47 (-4.77%) | 37,998,812 |
| 17 Nov 2015 | CNY | 10.14 | 10.4 | 9.755 | 9.85 | 9.85 | -0.24 (-2.38%) | 51,166,672 |
| 16 Nov 2015 | CNY | 9.295 | 10.44 | 9.215 | 10.09 | 10.09 | +0.435 (+4.51%) | 53,240,714 |
| 13 Nov 2015 | CNY | 9.305 | 9.865 | 8.94 | 9.655 | 9.655 | +0.185 (+1.95%) | 62,387,450 |
| 12 Nov 2015 | CNY | 8.985 | 9.76 | 8.975 | 9.47 | 9.47 | +0.49 (+5.46%) | 69,098,038 |
| 11 Nov 2015 | CNY | 8.3 | 9.13 | 8.25 | 8.98 | 8.98 | +0.68 (+8.19%) | 78,866,460 |
| 10 Nov 2015 | CNY | 8.135 | 8.4 | 8.075 | 8.3 | 8.3 | +0.15 (+1.84%) | 36,994,808 |
| 9 Nov 2015 | CNY | 8.24 | 8.31 | 7.96 | 8.15 | 8.15 | -0.195 (-2.34%) | 48,013,728 |
| 6 Nov 2015 | CNY | 8.235 | 8.415 | 8.22 | 8.345 | 8.345 | +0.075 (+0.91%) | 36,803,960 |
| 5 Nov 2015 | CNY | 8.425 | 8.68 | 8.055 | 8.27 | 8.27 | +0.035 (+0.43%) | 71,714,712 |
| 4 Nov 2015 | CNY | 7.95 | 8.4 | 7.945 | 8.235 | 8.235 | +0.295 (+3.72%) | 55,063,102 |
| 3 Nov 2015 | CNY | 7.44 | 8.105 | 7.44 | 7.94 | 7.94 | +0.52 (+7.01%) | 55,762,248 |
| 2 Nov 2015 | CNY | 7.2 | 7.68 | 7.025 | 7.42 | 7.42 | +0.005 (+0.07%) | 32,170,628 |
| 30 Oct 2015 | CNY | 7.66 | 7.66 | 7.35 | 7.415 | 7.415 | -0.245 (-3.20%) | 28,179,340 |
| 29 Oct 2015 | CNY | 7.63 | 7.82 | 7.435 | 7.66 | 7.66 | +0.115 (+1.52%) | 28,678,284 |
| 28 Oct 2015 | CNY | 7.7 | 7.765 | 7.425 | 7.545 | 7.545 | -0.215 (-2.77%) | 35,333,922 |
| 27 Oct 2015 | CNY | 8.025 | 8.03 | 7.375 | 7.76 | 7.76 | -0.24 (-3%) | 39,592,474 |
| 26 Oct 2015 | CNY | 8.225 | 8.3 | 7.875 | 8 | 8 | -0.18 (-2.20%) | 48,590,678 |
