| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Sep 2015 | CNY | 4.1423 | 4.3615 | 4.1077 | 4.2539 | 4.2539 | +0.035 (+0.82%) | 81,892,330 |
| 22 Sep 2015 | CNY | 4.3077 | 4.3346 | 4.1615 | 4.2192 | 4.2192 | -0.065 (-1.53%) | 77,381,956 |
| 21 Sep 2015 | CNY | 4.0423 | 4.3039 | 4.0192 | 4.2846 | 4.2846 | +0.158 (+3.82%) | 80,113,740 |
| 18 Sep 2015 | CNY | 4 | 4.1846 | 3.9846 | 4.1269 | 4.1269 | +0.165 (+4.18%) | 77,178,314 |
| 17 Sep 2015 | CNY | 3.9539 | 4.2192 | 3.8654 | 3.9615 | 3.9615 | -0.012 (-0.29%) | 118,449,760 |
| 16 Sep 2015 | CNY | 3.6923 | 3.9769 | 3.6346 | 3.9731 | 3.9731 | +0.358 (+9.89%) | 79,511,952 |
| 15 Sep 2015 | CNY | 3.6923 | 3.9154 | 3.5462 | 3.6154 | 3.6154 | -0.231 (-6.00%) | 77,015,754 |
| 14 Sep 2015 | CNY | 4.2885 | 4.2885 | 3.8462 | 3.8462 | 3.8462 | -0.427 (-9.99%) | 100,415,315 |
| 11 Sep 2015 | CNY | 4.3462 | 4.4154 | 4.2192 | 4.2731 | 4.2731 | +0.092 (+2.21%) | 87,364,334 |
| 10 Sep 2015 | CNY | 4.2269 | 4.3269 | 4.1577 | 4.1808 | 4.1808 | -0.173 (-3.98%) | 75,812,344 |
| 9 Sep 2015 | CNY | 4.05 | 4.4154 | 4.0385 | 4.3539 | 4.3539 | +0.339 (+8.43%) | 153,846,685 |
| 8 Sep 2015 | CNY | 3.8346 | 4.0385 | 3.7962 | 4.0154 | 4.0154 | +0.158 (+4.09%) | 69,841,725 |
| 7 Sep 2015 | CNY | 3.8423 | 4 | 3.8039 | 3.8577 | 3.8577 | +0.088 (+2.35%) | 81,228,365 |
| 2 Sep 2015 | CNY | 3.5 | 3.8115 | 3.4269 | 3.7692 | 3.7692 | +0.092 (+2.51%) | 107,742,198 |
| 1 Sep 2015 | CNY | 3.85 | 3.9385 | 3.5885 | 3.6769 | 3.6769 | -0.169 (-4.40%) | 105,377,976 |
| 31 Aug 2015 | CNY | 4.0385 | 4.0385 | 3.8462 | 3.8462 | 3.8462 | -0.196 (-4.85%) | 82,657,543 |
| 28 Aug 2015 | CNY | 3.8846 | 4.05 | 3.8077 | 4.0423 | 4.0423 | +0.277 (+7.35%) | 116,365,472 |
| 27 Aug 2015 | CNY | 3.7115 | 3.7885 | 3.4923 | 3.7654 | 3.7654 | +0.208 (+5.84%) | 98,109,723 |
| 26 Aug 2015 | CNY | 3.9115 | 4.0615 | 3.5385 | 3.5577 | 3.5577 | -0.323 (-8.33%) | 137,810,176 |
| 25 Aug 2015 | CNY | 3.8808 | 4.0269 | 3.8808 | 3.8808 | 3.8808 | -0.431 (-9.99%) | 153,353,759 |
| 24 Aug 2015 | CNY | 4.6154 | 4.6731 | 4.3115 | 4.3115 | 4.3115 | -0.481 (-10.03%) | 93,876,273 |
| 21 Aug 2015 | CNY | 5.2 | 5.3 | 4.7923 | 4.7923 | 4.7923 | -0.531 (-9.97%) | 118,631,149 |
| 20 Aug 2015 | CNY | 5.3462 | 5.5615 | 5.2962 | 5.3231 | 5.3231 | -0.096 (-1.77%) | 95,031,302 |
| 19 Aug 2015 | CNY | 5.3192 | 5.4769 | 4.9039 | 5.4192 | 5.4192 | -0.012 (-0.21%) | 132,736,908 |
| 18 Aug 2015 | CNY | 6.0462 | 6.0769 | 5.4308 | 5.4308 | 5.4308 | -0.604 (-10.01%) | 127,915,013 |
| 17 Aug 2015 | CNY | 6.0692 | 6.0692 | 5.9115 | 6.0346 | 6.0346 | -0.042 (-0.70%) | 78,179,992 |
| 14 Aug 2015 | CNY | 6.1 | 6.25 | 6.0615 | 6.0769 | 6.0769 | 0.0 (0.0%) | 90,939,453 |
| 13 Aug 2015 | CNY | 5.9385 | 6.0769 | 5.8654 | 6.0769 | 6.0769 | +0.092 (+1.54%) | 72,479,230 |
| 12 Aug 2015 | CNY | 6.0962 | 6.1692 | 5.9654 | 5.9846 | 5.9846 | -0.208 (-3.35%) | 95,601,565 |
| 11 Aug 2015 | CNY | 6.1654 | 6.2885 | 6.1077 | 6.1923 | 6.1923 | -0.054 (-0.86%) | 142,274,527 |
