| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Sep 2015 | CNY | 5.135 | 5.205 | 5.1 | 5.13 | 5.13 | -0.13 (-2.47%) | 5,393,656 |
| 28 Sep 2015 | CNY | 5.115 | 5.265 | 5.015 | 5.26 | 5.26 | +0.15 (+2.94%) | 7,872,188 |
| 25 Sep 2015 | CNY | 5.35 | 5.38 | 5.075 | 5.11 | 5.11 | -0.24 (-4.49%) | 10,257,654 |
| 24 Sep 2015 | CNY | 5.26 | 5.47 | 5.25 | 5.35 | 5.35 | +0.085 (+1.61%) | 11,902,186 |
| 23 Sep 2015 | CNY | 5.3 | 5.435 | 5.21 | 5.265 | 5.265 | -0.195 (-3.57%) | 16,098,714 |
| 22 Sep 2015 | CNY | 5.305 | 5.62 | 5.305 | 5.46 | 5.46 | +0.16 (+3.02%) | 23,426,088 |
| 21 Sep 2015 | CNY | 4.82 | 5.3 | 4.78 | 5.3 | 5.3 | +0.48 (+9.96%) | 20,660,070 |
| 18 Sep 2015 | CNY | 4.885 | 4.925 | 4.755 | 4.82 | 4.82 | -0.03 (-0.62%) | 8,694,876 |
| 17 Sep 2015 | CNY | 4.95 | 5.115 | 4.85 | 4.85 | 4.85 | -0.165 (-3.29%) | 14,291,610 |
| 16 Sep 2015 | CNY | 4.655 | 5.06 | 4.595 | 5.015 | 5.015 | +0.415 (+9.02%) | 14,712,380 |
| 15 Sep 2015 | CNY | 4.97 | 5.05 | 4.555 | 4.6 | 4.6 | -0.42 (-8.37%) | 11,918,992 |
| 14 Sep 2015 | CNY | 5.605 | 5.62 | 5.02 | 5.02 | 5.02 | -0.56 (-10.04%) | 14,638,590 |
| 11 Sep 2015 | CNY | 5.615 | 5.715 | 5.405 | 5.58 | 5.58 | -0.03 (-0.53%) | 13,859,046 |
| 10 Sep 2015 | CNY | 5.685 | 5.895 | 5.6 | 5.61 | 5.61 | -0.17 (-2.94%) | 16,057,494 |
| 9 Sep 2015 | CNY | 5.59 | 5.885 | 5.555 | 5.78 | 5.78 | +0.225 (+4.05%) | 18,724,742 |
| 8 Sep 2015 | CNY | 5.335 | 5.615 | 5.25 | 5.555 | 5.555 | +0.22 (+4.12%) | 12,446,254 |
| 7 Sep 2015 | CNY | 5.385 | 5.74 | 5.285 | 5.335 | 5.335 | -0.02 (-0.37%) | 16,885,446 |
| 2 Sep 2015 | CNY | 4.8 | 5.355 | 4.7 | 5.355 | 5.355 | +0.34 (+6.78%) | 19,901,210 |
| 1 Sep 2015 | CNY | 5.5 | 5.51 | 5.015 | 5.015 | 5.015 | -0.555 (-9.96%) | 14,983,302 |
| 31 Aug 2015 | CNY | 5.985 | 5.985 | 5.565 | 5.57 | 5.57 | -0.53 (-8.69%) | 20,315,856 |
| 28 Aug 2015 | CNY | 5.82 | 6.14 | 5.76 | 6.1 | 6.1 | +0.325 (+5.63%) | 23,825,640 |
| 27 Aug 2015 | CNY | 5.65 | 5.775 | 5.4 | 5.775 | 5.775 | +0.285 (+5.19%) | 20,276,290 |
| 26 Aug 2015 | CNY | 5.4 | 5.765 | 5.255 | 5.49 | 5.49 | +0.21 (+3.98%) | 31,689,332 |
| 25 Aug 2015 | CNY | 5.375 | 5.625 | 5.28 | 5.28 | 5.28 | -0.585 (-9.97%) | 33,389,324 |
| 24 Aug 2015 | CNY | 6.125 | 6.345 | 5.865 | 5.865 | 5.865 | -0.65 (-9.98%) | 30,830,938 |
| 21 Aug 2015 | CNY | 7.065 | 7.24 | 6.5 | 6.515 | 6.515 | -0.54 (-7.65%) | 19,157,228 |
| 20 Aug 2015 | CNY | 7.215 | 7.385 | 7.04 | 7.055 | 7.055 | -0.145 (-2.01%) | 23,485,498 |
| 19 Aug 2015 | CNY | 7.25 | 7.475 | 6.9 | 7.2 | 7.2 | -0.315 (-4.19%) | 36,037,814 |
| 18 Aug 2015 | CNY | 8.225 | 8.4 | 7.515 | 7.515 | 7.515 | -0.835 (-10%) | 36,495,978 |
| 17 Aug 2015 | CNY | 8.25 | 8.45 | 8.185 | 8.35 | 8.35 | +0.135 (+1.64%) | 33,012,232 |
