| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2015 | CNY | 5.33 | 5.34 | 5.21 | 5.27 | 5.27 | -0.08 (-1.50%) | 63,676,497 |
| 9 Nov 2015 | CNY | 5.3 | 5.4 | 5.26 | 5.35 | 5.35 | +0.01 (+0.19%) | 84,277,797 |
| 6 Nov 2015 | CNY | 5.26 | 5.37 | 5.24 | 5.34 | 5.34 | 0.0 (0.0%) | 97,841,413 |
| 5 Nov 2015 | CNY | 5.29 | 5.51 | 5.22 | 5.34 | 5.34 | +0.04 (+0.75%) | 182,094,310 |
| 4 Nov 2015 | CNY | 4.94 | 5.34 | 4.94 | 5.3 | 5.3 | +0.37 (+7.51%) | 121,476,839 |
| 3 Nov 2015 | CNY | 5.06 | 5.08 | 4.88 | 4.93 | 4.93 | -0.12 (-2.38%) | 53,426,336 |
| 2 Nov 2015 | CNY | 4.84 | 5.17 | 4.81 | 5.05 | 5.05 | +0.18 (+3.70%) | 111,192,671 |
| 30 Oct 2015 | CNY | 4.93 | 4.93 | 4.83 | 4.87 | 4.87 | -0.06 (-1.22%) | 32,033,388 |
| 29 Oct 2015 | CNY | 4.95 | 4.99 | 4.88 | 4.93 | 4.93 | -0.03 (-0.60%) | 38,065,774 |
| 28 Oct 2015 | CNY | 4.98 | 5.1 | 4.94 | 4.96 | 4.96 | -0.02 (-0.40%) | 76,947,289 |
| 27 Oct 2015 | CNY | 4.87 | 5.1 | 4.65 | 4.98 | 4.98 | +0.09 (+1.84%) | 66,274,711 |
| 26 Oct 2015 | CNY | 4.96 | 4.98 | 4.85 | 4.89 | 4.89 | 0.0 (0.0%) | 43,706,652 |
| 23 Oct 2015 | CNY | 4.86 | 4.91 | 4.79 | 4.89 | 4.89 | +0.07 (+1.45%) | 40,208,374 |
| 22 Oct 2015 | CNY | 4.71 | 4.84 | 4.65 | 4.82 | 4.82 | +0.11 (+2.34%) | 39,881,977 |
| 21 Oct 2015 | CNY | 5.01 | 5.07 | 4.64 | 4.71 | 4.71 | -0.29 (-5.80%) | 75,093,715 |
| 20 Oct 2015 | CNY | 4.95 | 5.02 | 4.88 | 5 | 5 | +0.03 (+0.60%) | 48,813,650 |
| 19 Oct 2015 | CNY | 4.99 | 5.12 | 4.92 | 4.97 | 4.97 | -0.02 (-0.40%) | 69,015,066 |
| 16 Oct 2015 | CNY | 4.93 | 5 | 4.83 | 4.99 | 4.99 | +0.08 (+1.63%) | 75,927,681 |
| 15 Oct 2015 | CNY | 4.76 | 4.93 | 4.7 | 4.91 | 4.91 | +0.12 (+2.51%) | 58,041,825 |
| 14 Oct 2015 | CNY | 4.98 | 4.99 | 4.78 | 4.79 | 4.79 | -0.1 (-2.04%) | 47,778,139 |
| 13 Oct 2015 | CNY | 4.9 | 5 | 4.82 | 4.89 | 4.89 | +0.07 (+1.45%) | 64,195,762 |
| 12 Oct 2015 | CNY | 4.65 | 4.87 | 4.65 | 4.82 | 4.82 | +0.17 (+3.66%) | 58,717,048 |
| 9 Oct 2015 | CNY | 4.6 | 4.68 | 4.58 | 4.65 | 4.65 | +0.03 (+0.65%) | 32,170,816 |
| 8 Oct 2015 | CNY | 4.58 | 4.68 | 4.55 | 4.62 | 4.62 | +0.16 (+3.59%) | 36,941,628 |
| 30 Sep 2015 | CNY | 4.43 | 4.59 | 4.41 | 4.46 | 4.46 | +0.07 (+1.59%) | 17,969,044 |
| 29 Sep 2015 | CNY | 4.41 | 4.46 | 4.36 | 4.39 | 4.39 | -0.1 (-2.23%) | 17,285,534 |
| 28 Sep 2015 | CNY | 4.45 | 4.53 | 4.4 | 4.49 | 4.49 | +0.03 (+0.67%) | 13,544,814 |
| 25 Sep 2015 | CNY | 4.57 | 4.58 | 4.41 | 4.46 | 4.46 | -0.14 (-3.04%) | 22,916,016 |
| 24 Sep 2015 | CNY | 4.53 | 4.62 | 4.53 | 4.6 | 4.6 | +0.07 (+1.55%) | 22,459,006 |
| 23 Sep 2015 | CNY | 4.6 | 4.65 | 4.51 | 4.53 | 4.53 | -0.17 (-3.62%) | 30,378,899 |
