| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | CNY | 9.645 | 9.905 | 9.525 | 9.79 | 9.79 | +0.07 (+0.72%) | 4,488,792 |
| 2 Dec 2015 | CNY | 9.955 | 9.955 | 9.47 | 9.72 | 9.72 | -0.165 (-1.67%) | 5,192,996 |
| 1 Dec 2015 | CNY | 9.59 | 9.94 | 9.455 | 9.885 | 9.885 | +0.285 (+2.97%) | 6,449,864 |
| 30 Nov 2015 | CNY | 9.48 | 9.735 | 9.375 | 9.6 | 9.6 | +0.15 (+1.59%) | 7,505,720 |
| 27 Nov 2015 | CNY | 9.8 | 9.84 | 9.4 | 9.45 | 9.45 | -0.415 (-4.21%) | 7,600,192 |
| 26 Nov 2015 | CNY | 9.86 | 9.94 | 9.705 | 9.865 | 9.865 | -0.07 (-0.70%) | 6,756,056 |
| 25 Nov 2015 | CNY | 9.765 | 9.975 | 9.735 | 9.935 | 9.935 | +0.2 (+2.05%) | 5,966,462 |
| 24 Nov 2015 | CNY | 9.895 | 9.985 | 9.54 | 9.735 | 9.735 | -0.18 (-1.82%) | 5,561,344 |
| 23 Nov 2015 | CNY | 10.15 | 10.15 | 9.75 | 9.915 | 9.915 | -0.315 (-3.08%) | 8,545,352 |
| 20 Nov 2015 | CNY | 10.115 | 10.41 | 10.02 | 10.23 | 10.23 | +0.155 (+1.54%) | 18,776,782 |
| 19 Nov 2015 | CNY | 9.415 | 10.14 | 9.415 | 10.075 | 10.075 | +0.66 (+7.01%) | 9,693,590 |
| 18 Nov 2015 | CNY | 9.825 | 9.9 | 9.32 | 9.415 | 9.415 | -0.41 (-4.17%) | 7,760,228 |
| 17 Nov 2015 | CNY | 10.03 | 10.115 | 9.8 | 9.825 | 9.825 | -0.205 (-2.04%) | 6,459,700 |
| 16 Nov 2015 | CNY | 9.75 | 10.145 | 9.685 | 10.03 | 10.03 | +0.13 (+1.31%) | 8,221,060 |
| 13 Nov 2015 | CNY | 10.33 | 10.38 | 9.775 | 9.9 | 9.9 | -0.59 (-5.62%) | 5,754,274 |
| 12 Nov 2015 | CNY | 10.44 | 10.62 | 10.36 | 10.49 | 10.49 | +0.055 (+0.53%) | 8,272,510 |
| 11 Nov 2015 | CNY | 10.575 | 10.58 | 10.35 | 10.435 | 10.435 | -0.145 (-1.37%) | 6,360,448 |
| 10 Nov 2015 | CNY | 10.505 | 10.665 | 10.26 | 10.58 | 10.58 | +0.045 (+0.43%) | 8,182,642 |
| 9 Nov 2015 | CNY | 10.555 | 10.665 | 10.42 | 10.535 | 10.535 | -0.19 (-1.77%) | 5,905,498 |
| 6 Nov 2015 | CNY | 10.4 | 10.735 | 10.35 | 10.725 | 10.725 | +0.28 (+2.68%) | 7,624,176 |
| 5 Nov 2015 | CNY | 10.63 | 10.635 | 10.34 | 10.445 | 10.445 | -0.22 (-2.06%) | 8,150,602 |
| 4 Nov 2015 | CNY | 10.325 | 10.745 | 10.3 | 10.665 | 10.665 | +0.44 (+4.30%) | 11,549,222 |
| 3 Nov 2015 | CNY | 10 | 10.485 | 9.765 | 10.225 | 10.225 | +0.25 (+2.51%) | 4,421,620 |
| 2 Nov 2015 | CNY | 9.82 | 9.985 | 9.6 | 9.975 | 9.975 | -0.07 (-0.70%) | 6,332,536 |
| 30 Oct 2015 | CNY | 10.5 | 10.595 | 9.965 | 10.045 | 10.045 | -0.345 (-3.32%) | 5,471,924 |
| 29 Oct 2015 | CNY | 10.555 | 10.755 | 10.335 | 10.39 | 10.39 | -0.08 (-0.76%) | 4,314,592 |
| 28 Oct 2015 | CNY | 10.4 | 10.95 | 10.305 | 10.47 | 10.47 | 0.0 (0.0%) | 6,584,704 |
| 27 Oct 2015 | CNY | 10.08 | 10.615 | 9.75 | 10.47 | 10.47 | +0.39 (+3.87%) | 5,983,234 |
| 26 Oct 2015 | CNY | 10.125 | 10.26 | 9.905 | 10.08 | 10.08 | +0.155 (+1.56%) | 4,584,304 |
| 23 Oct 2015 | CNY | 9.895 | 9.98 | 9.705 | 9.925 | 9.925 | +0.06 (+0.61%) | 4,244,466 |
