| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2015 | CNY | 8.96 | 9.04 | 8.7 | 8.97 | 8.97 | +0.01 (+0.11%) | 17,756,662 |
| 28 Dec 2015 | CNY | 9.26 | 9.26 | 8.93 | 8.96 | 8.96 | +0.14 (+1.59%) | 27,694,158 |
| 24 Dec 2015 | CNY | 8.93 | 8.98 | 8.69 | 8.82 | 8.82 | -0.17 (-1.89%) | 18,623,482 |
| 23 Dec 2015 | CNY | 8.86 | 9.18 | 8.7 | 8.99 | 8.99 | +0.15 (+1.70%) | 40,361,249 |
| 22 Dec 2015 | CNY | 8.64 | 8.84 | 8.63 | 8.84 | 8.84 | +0.18 (+2.08%) | 22,758,568 |
| 21 Dec 2015 | CNY | 8.62 | 8.7 | 8.57 | 8.66 | 8.66 | +0.05 (+0.58%) | 13,909,723 |
| 18 Dec 2015 | CNY | 8.77 | 8.82 | 8.53 | 8.61 | 8.61 | -0.21 (-2.38%) | 18,740,010 |
| 17 Dec 2015 | CNY | 8.61 | 8.84 | 8.61 | 8.82 | 8.82 | +0.24 (+2.80%) | 23,178,708 |
| 16 Dec 2015 | CNY | 8.61 | 8.75 | 8.55 | 8.58 | 8.58 | -0.06 (-0.69%) | 16,461,280 |
| 15 Dec 2015 | CNY | 8.83 | 8.89 | 8.63 | 8.64 | 8.64 | -0.03 (-0.35%) | 15,885,285 |
| 14 Dec 2015 | CNY | 8.51 | 8.67 | 8.39 | 8.67 | 8.67 | +0.16 (+1.88%) | 13,319,856 |
| 11 Dec 2015 | CNY | 8.43 | 8.56 | 8.33 | 8.51 | 8.51 | +0.01 (+0.12%) | 14,300,155 |
| 10 Dec 2015 | CNY | 8.85 | 8.88 | 8.41 | 8.5 | 8.5 | -0.42 (-4.71%) | 28,469,185 |
| 9 Dec 2015 | CNY | 8.75 | 9.03 | 8.66 | 8.92 | 8.92 | +0.28 (+3.24%) | 34,876,340 |
| 8 Dec 2015 | CNY | 8.63 | 8.94 | 8.6 | 8.64 | 8.64 | +0.01 (+0.12%) | 29,228,318 |
| 7 Dec 2015 | CNY | 8.69 | 8.72 | 8.5 | 8.63 | 8.63 | +0.04 (+0.47%) | 14,701,202 |
| 4 Dec 2015 | CNY | 8.67 | 8.73 | 8.43 | 8.59 | 8.59 | -0.1 (-1.15%) | 22,341,524 |
| 3 Dec 2015 | CNY | 8.47 | 8.74 | 8.47 | 8.69 | 8.69 | +0.2 (+2.36%) | 15,939,128 |
| 2 Dec 2015 | CNY | 8.59 | 8.63 | 8.13 | 8.49 | 8.49 | -0.13 (-1.51%) | 17,851,270 |
| 1 Dec 2015 | CNY | 8.68 | 8.87 | 8.45 | 8.62 | 8.62 | -0.09 (-1.03%) | 22,681,563 |
| 30 Nov 2015 | CNY | 8.35 | 8.8 | 7.98 | 8.71 | 8.71 | +0.38 (+4.56%) | 42,305,982 |
| 27 Nov 2015 | CNY | 9.1 | 9.19 | 8.31 | 8.33 | 8.33 | -0.89 (-9.65%) | 37,406,652 |
| 26 Nov 2015 | CNY | 9.56 | 9.74 | 9.08 | 9.22 | 9.22 | -0.28 (-2.95%) | 46,121,263 |
| 25 Nov 2015 | CNY | 8.86 | 9.7 | 8.86 | 9.5 | 9.5 | +0.65 (+7.34%) | 50,215,891 |
| 24 Nov 2015 | CNY | 8.82 | 8.95 | 8.56 | 8.85 | 8.85 | -0.12 (-1.34%) | 29,035,245 |
| 23 Nov 2015 | CNY | 8.7 | 9.45 | 8.65 | 8.97 | 8.97 | +0.36 (+4.18%) | 60,416,706 |
| 20 Nov 2015 | CNY | 8.35 | 8.78 | 8.24 | 8.61 | 8.61 | +0.27 (+3.24%) | 43,419,171 |
| 19 Nov 2015 | CNY | 8.09 | 8.38 | 8.02 | 8.34 | 8.34 | +0.3 (+3.73%) | 19,463,878 |
| 18 Nov 2015 | CNY | 8.36 | 8.41 | 8.01 | 8.04 | 8.04 | -0.31 (-3.71%) | 22,335,819 |
| 17 Nov 2015 | CNY | 8.7 | 8.89 | 8.32 | 8.35 | 8.35 | -0.21 (-2.45%) | 32,880,317 |
