| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2015 | CNY | 8.3333 | 8.6222 | 8.3333 | 8.6 | 8.6 | +0.256 (+3.06%) | 9,751,705 |
| 18 Dec 2015 | CNY | 8.4222 | 8.4389 | 8.2778 | 8.3444 | 8.3444 | -0.095 (-1.12%) | 6,106,764 |
| 17 Dec 2015 | CNY | 8.1611 | 8.5 | 8.1611 | 8.4389 | 8.4389 | +0.272 (+3.33%) | 9,151,605 |
| 16 Dec 2015 | CNY | 8.1333 | 8.2667 | 8.1111 | 8.1667 | 8.1667 | +0.039 (+0.48%) | 4,807,301 |
| 15 Dec 2015 | CNY | 8.0444 | 8.1833 | 8.0056 | 8.1278 | 8.1278 | +0.072 (+0.90%) | 4,932,576 |
| 14 Dec 2015 | CNY | 7.7667 | 8.0944 | 7.7556 | 8.0556 | 8.0556 | +0.178 (+2.26%) | 5,887,236 |
| 11 Dec 2015 | CNY | 8.0611 | 8.2444 | 7.8167 | 7.8778 | 7.8778 | -0.205 (-2.54%) | 6,935,130 |
| 10 Dec 2015 | CNY | 8.3333 | 8.3833 | 8.0611 | 8.0833 | 8.0833 | -0.178 (-2.15%) | 6,449,450 |
| 9 Dec 2015 | CNY | 8.3278 | 8.3833 | 8.2611 | 8.2611 | 8.2611 | -0.072 (-0.87%) | 4,216,991 |
| 8 Dec 2015 | CNY | 8.4278 | 8.5167 | 8.2222 | 8.3333 | 8.3333 | -0.1 (-1.19%) | 7,635,308 |
| 7 Dec 2015 | CNY | 8.2778 | 8.4944 | 8.2778 | 8.4333 | 8.4333 | +0.089 (+1.07%) | 6,423,877 |
| 4 Dec 2015 | CNY | 8.4389 | 8.5 | 8.3 | 8.3444 | 8.3444 | -0.178 (-2.09%) | 7,045,952 |
| 3 Dec 2015 | CNY | 8.45 | 8.5444 | 8.3222 | 8.5222 | 8.5222 | +0.094 (+1.12%) | 10,008,682 |
| 2 Dec 2015 | CNY | 8.2389 | 8.4333 | 7.9778 | 8.4278 | 8.4278 | +0.122 (+1.47%) | 10,981,112 |
| 1 Dec 2015 | CNY | 8.1944 | 8.3222 | 8.0333 | 8.3056 | 8.3056 | +0.139 (+1.70%) | 9,705,340 |
| 30 Nov 2015 | CNY | 8.2667 | 8.4778 | 7.6167 | 8.1667 | 8.1667 | -0.1 (-1.21%) | 9,795,270 |
| 27 Nov 2015 | CNY | 8.8278 | 9.0833 | 8.1778 | 8.2667 | 8.2667 | -0.617 (-6.94%) | 11,837,026 |
| 26 Nov 2015 | CNY | 9.1222 | 9.2056 | 8.8278 | 8.8833 | 8.8833 | -0.244 (-2.68%) | 11,807,679 |
| 25 Nov 2015 | CNY | 9.1667 | 9.2222 | 9.0333 | 9.1278 | 9.1278 | -0.083 (-0.90%) | 11,024,145 |
| 24 Nov 2015 | CNY | 9.1389 | 9.3778 | 8.8222 | 9.2111 | 9.2111 | -0.011 (-0.12%) | 14,212,992 |
| 23 Nov 2015 | CNY | 8.8333 | 9.2222 | 8.6389 | 9.2222 | 9.2222 | +0.439 (+5.00%) | 19,737,367 |
| 20 Nov 2015 | CNY | 8.8222 | 9.0444 | 8.6444 | 8.7833 | 8.7833 | -0.1 (-1.13%) | 13,562,787 |
| 19 Nov 2015 | CNY | 8.6389 | 8.9 | 8.4444 | 8.8833 | 8.8833 | +0.167 (+1.91%) | 15,917,122 |
| 18 Nov 2015 | CNY | 8.6222 | 8.75 | 8.4667 | 8.7167 | 8.7167 | +0.111 (+1.29%) | 13,690,227 |
| 17 Nov 2015 | CNY | 8.4444 | 8.7167 | 8.3889 | 8.6056 | 8.6056 | +0.289 (+3.47%) | 16,801,711 |
| 16 Nov 2015 | CNY | 8 | 8.3278 | 7.9833 | 8.3167 | 8.3167 | +0.178 (+2.18%) | 7,471,227 |
| 13 Nov 2015 | CNY | 8.3333 | 8.3778 | 8.0611 | 8.1389 | 8.1389 | -0.328 (-3.87%) | 9,157,001 |
| 12 Nov 2015 | CNY | 8.5556 | 8.6389 | 8.3944 | 8.4667 | 8.4667 | -0.033 (-0.39%) | 9,714,700 |
| 11 Nov 2015 | CNY | 8.3944 | 8.6 | 8.3556 | 8.5 | 8.5 | -0.028 (-0.33%) | 10,435,316 |
| 10 Nov 2015 | CNY | 8.1444 | 8.5778 | 8.1111 | 8.5278 | 8.5278 | +0.322 (+3.93%) | 15,886,211 |
