| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 May 2016 | CNY | 7.59 | 7.84 | 7.37 | 7.7 | 7.7 | -0.44 (-5.41%) | 24,055,536 |
| 25 May 2016 | CNY | 8.14 | 8.54 | 8.14 | 8.14 | 8.14 | -0.92 (-10.15%) | 32,688,197 |
| 25 Dec 2015 | CNY | 8.8467 | 9.1067 | 8.6667 | 9.06 | 9.06 | +0.027 (+0.30%) | 8,955,757 |
| 24 Dec 2015 | CNY | 9.32 | 9.32 | 8.78 | 9.0333 | 9.0333 | -0.233 (-2.52%) | 11,000,140 |
| 23 Dec 2015 | CNY | 9.6 | 9.6 | 9.2533 | 9.2667 | 9.2667 | -0.333 (-3.47%) | 14,427,402 |
| 22 Dec 2015 | CNY | 9.32 | 9.6933 | 9.3 | 9.6 | 9.6 | +0.287 (+3.08%) | 19,443,040 |
| 21 Dec 2015 | CNY | 9.2667 | 9.3667 | 9.2 | 9.3133 | 9.3133 | +0.047 (+0.50%) | 11,942,829 |
| 18 Dec 2015 | CNY | 9.2867 | 9.4333 | 9.2067 | 9.2667 | 9.2667 | -0.06 (-0.64%) | 12,850,449 |
| 17 Dec 2015 | CNY | 9.18 | 9.3667 | 9.18 | 9.3267 | 9.3267 | +0.18 (+1.97%) | 16,297,231 |
| 16 Dec 2015 | CNY | 9.22 | 9.3667 | 9.0867 | 9.1467 | 9.1467 | -0.067 (-0.72%) | 12,934,449 |
| 15 Dec 2015 | CNY | 9.2533 | 9.4667 | 9.1333 | 9.2133 | 9.2133 | -0.06 (-0.65%) | 16,118,113 |
| 14 Dec 2015 | CNY | 8.8667 | 9.28 | 8.7467 | 9.2733 | 9.2733 | +0.313 (+3.50%) | 13,837,453 |
| 11 Dec 2015 | CNY | 8.8533 | 9.1133 | 8.8067 | 8.96 | 8.96 | +0.113 (+1.28%) | 9,972,775 |
| 10 Dec 2015 | CNY | 8.8333 | 8.98 | 8.7667 | 8.8467 | 8.8467 | 0.0 (0.0%) | 8,132,842 |
| 9 Dec 2015 | CNY | 8.7267 | 8.9067 | 8.6733 | 8.8467 | 8.8467 | +0.027 (+0.30%) | 7,788,418 |
| 8 Dec 2015 | CNY | 9.2667 | 9.3333 | 8.7733 | 8.82 | 8.82 | -0.487 (-5.23%) | 17,268,000 |
| 7 Dec 2015 | CNY | 9.0333 | 9.3333 | 9.0333 | 9.3067 | 9.3067 | +0.247 (+2.72%) | 18,893,911 |
| 4 Dec 2015 | CNY | 9.28 | 9.28 | 8.9067 | 9.06 | 9.06 | -0.227 (-2.44%) | 13,331,215 |
| 3 Dec 2015 | CNY | 8.9667 | 9.3733 | 8.8533 | 9.2867 | 9.2867 | +0.107 (+1.16%) | 21,223,134 |
| 2 Dec 2015 | CNY | 8.6667 | 9.4867 | 8.6667 | 9.18 | 9.18 | +0.553 (+6.41%) | 34,386,507 |
| 1 Dec 2015 | CNY | 8.5333 | 8.8533 | 8.4667 | 8.6267 | 8.6267 | +0.033 (+0.39%) | 9,476,640 |
| 30 Nov 2015 | CNY | 8.72 | 8.8067 | 8.02 | 8.5933 | 8.5933 | -0.167 (-1.90%) | 14,769,306 |
| 27 Nov 2015 | CNY | 9.4667 | 9.5333 | 8.76 | 8.76 | 8.76 | -0.973 (-10.00%) | 27,780,844 |
| 26 Nov 2015 | CNY | 9.1333 | 9.8267 | 8.9667 | 9.7333 | 9.7333 | +0.8 (+8.96%) | 32,057,107 |
| 25 Nov 2015 | CNY | 8.9 | 8.9933 | 8.8067 | 8.9333 | 8.9333 | +0.093 (+1.06%) | 10,612,659 |
| 24 Nov 2015 | CNY | 8.8667 | 8.9933 | 8.6533 | 8.84 | 8.84 | -0.193 (-2.14%) | 10,794,645 |
| 23 Nov 2015 | CNY | 8.9333 | 9.2533 | 8.8867 | 9.0333 | 9.0333 | +0.107 (+1.19%) | 15,269,940 |
| 20 Nov 2015 | CNY | 8.9067 | 9.04 | 8.76 | 8.9267 | 8.9267 | +0.033 (+0.38%) | 14,878,071 |
| 19 Nov 2015 | CNY | 8.7133 | 8.9333 | 8.6 | 8.8933 | 8.8933 | +0.2 (+2.30%) | 9,095,079 |
| 18 Nov 2015 | CNY | 8.7867 | 8.8933 | 8.62 | 8.6933 | 8.6933 | -0.093 (-1.06%) | 10,289,809 |
