| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2015 | CNY | 4.68 | 4.8 | 4.62 | 4.7 | 4.7 | +0.01 (+0.21%) | 43,864,688 |
| 21 Sep 2015 | CNY | 4.5 | 4.75 | 4.46 | 4.69 | 4.69 | +0.14 (+3.08%) | 37,765,275 |
| 18 Sep 2015 | CNY | 4.53 | 4.65 | 4.45 | 4.55 | 4.55 | +0.06 (+1.34%) | 28,281,511 |
| 17 Sep 2015 | CNY | 4.6 | 4.79 | 4.48 | 4.49 | 4.49 | -0.17 (-3.65%) | 57,012,849 |
| 16 Sep 2015 | CNY | 4.38 | 4.73 | 4.32 | 4.66 | 4.66 | +0.35 (+8.12%) | 46,376,860 |
| 15 Sep 2015 | CNY | 4.38 | 4.6 | 4.24 | 4.31 | 4.31 | -0.22 (-4.86%) | 45,902,167 |
| 14 Sep 2015 | CNY | 5.03 | 5.09 | 4.48 | 4.53 | 4.53 | -0.45 (-9.04%) | 61,470,512 |
| 11 Sep 2015 | CNY | 4.91 | 5.05 | 4.87 | 4.98 | 4.98 | 0.0 (0.0%) | 46,628,288 |
| 10 Sep 2015 | CNY | 5.1 | 5.21 | 4.92 | 4.98 | 4.98 | -0.26 (-4.96%) | 112,014,294 |
| 9 Sep 2015 | CNY | 4.76 | 5.24 | 4.71 | 5.24 | 5.24 | +0.48 (+10.08%) | 121,459,799 |
| 8 Sep 2015 | CNY | 4.53 | 4.85 | 4.45 | 4.76 | 4.76 | +0.25 (+5.54%) | 35,082,673 |
| 7 Sep 2015 | CNY | 4.51 | 4.66 | 4.47 | 4.51 | 4.51 | +0.07 (+1.58%) | 34,222,323 |
| 2 Sep 2015 | CNY | 4.29 | 4.55 | 4.08 | 4.44 | 4.44 | +0.01 (+0.23%) | 45,712,056 |
| 1 Sep 2015 | CNY | 4.71 | 4.72 | 4.33 | 4.43 | 4.43 | -0.27 (-5.74%) | 46,523,329 |
| 31 Aug 2015 | CNY | 4.96 | 4.97 | 4.65 | 4.7 | 4.7 | -0.27 (-5.43%) | 52,333,954 |
| 28 Aug 2015 | CNY | 4.63 | 4.99 | 4.6 | 4.97 | 4.97 | +0.39 (+8.52%) | 62,944,663 |
| 27 Aug 2015 | CNY | 4.45 | 4.6 | 4.34 | 4.58 | 4.58 | +0.23 (+5.29%) | 44,249,434 |
| 26 Aug 2015 | CNY | 4.5 | 4.64 | 4.21 | 4.35 | 4.35 | -0.08 (-1.81%) | 64,974,860 |
| 25 Aug 2015 | CNY | 4.45 | 4.68 | 4.43 | 4.43 | 4.43 | -0.49 (-9.96%) | 54,213,775 |
| 24 Aug 2015 | CNY | 5.08 | 5.35 | 4.92 | 4.92 | 4.92 | -0.55 (-10.05%) | 61,469,632 |
| 21 Aug 2015 | CNY | 5.7 | 5.79 | 5.36 | 5.47 | 5.47 | -0.34 (-5.85%) | 56,603,342 |
| 20 Aug 2015 | CNY | 5.96 | 6.11 | 5.8 | 5.81 | 5.81 | -0.29 (-4.75%) | 57,704,989 |
| 19 Aug 2015 | CNY | 5.6 | 6.15 | 5.5 | 6.1 | 6.1 | +0.26 (+4.45%) | 83,529,321 |
| 18 Aug 2015 | CNY | 6.42 | 6.43 | 5.84 | 5.84 | 5.84 | -0.65 (-10.02%) | 132,076,557 |
| 17 Aug 2015 | CNY | 6.08 | 6.54 | 6.04 | 6.49 | 6.49 | +0.38 (+6.22%) | 149,131,079 |
| 14 Aug 2015 | CNY | 6.08 | 6.22 | 6.06 | 6.11 | 6.11 | +0.04 (+0.66%) | 82,406,268 |
| 13 Aug 2015 | CNY | 5.94 | 6.08 | 5.86 | 6.07 | 6.07 | +0.1 (+1.68%) | 58,321,263 |
| 12 Aug 2015 | CNY | 6.09 | 6.19 | 5.96 | 5.97 | 5.97 | -0.2 (-3.24%) | 67,900,240 |
| 11 Aug 2015 | CNY | 6.24 | 6.24 | 6.1 | 6.17 | 6.17 | -0.1 (-1.59%) | 93,596,604 |
| 10 Aug 2015 | CNY | 6.05 | 6.3 | 6 | 6.27 | 6.27 | +0.23 (+3.81%) | 119,598,430 |
