| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 8.8231 | 9.3692 | 8.7539 | 9.2308 | 9.2308 | +0.385 (+4.35%) | 42,718,475 |
| 21 Dec 2015 | CNY | 8.7846 | 8.9231 | 8.6846 | 8.8462 | 8.8462 | +0.185 (+2.13%) | 22,610,684 |
| 18 Dec 2015 | CNY | 8.6231 | 8.7846 | 8.5769 | 8.6615 | 8.6615 | -0.015 (-0.18%) | 19,817,435 |
| 17 Dec 2015 | CNY | 8.4385 | 8.7462 | 8.4308 | 8.6769 | 8.6769 | +0.246 (+2.92%) | 25,128,584 |
| 16 Dec 2015 | CNY | 8.4 | 8.5 | 8.3692 | 8.4308 | 8.4308 | +0.046 (+0.55%) | 12,324,036 |
| 15 Dec 2015 | CNY | 8.3769 | 8.4615 | 8.3077 | 8.3846 | 8.3846 | +0.008 (+0.09%) | 11,381,796 |
| 14 Dec 2015 | CNY | 8.0846 | 8.4154 | 8 | 8.3769 | 8.3769 | +0.231 (+2.83%) | 12,052,006 |
| 11 Dec 2015 | CNY | 8.2539 | 8.3 | 7.9692 | 8.1462 | 8.1462 | -0.108 (-1.30%) | 11,060,559 |
| 10 Dec 2015 | CNY | 8.2923 | 8.4077 | 8.2154 | 8.2539 | 8.2539 | -0.092 (-1.11%) | 11,184,520 |
| 9 Dec 2015 | CNY | 8.1462 | 8.4615 | 8.1462 | 8.3462 | 8.3462 | +0.108 (+1.31%) | 15,989,590 |
| 8 Dec 2015 | CNY | 8.5308 | 8.5385 | 8.2 | 8.2385 | 8.2385 | -0.361 (-4.20%) | 16,502,756 |
| 7 Dec 2015 | CNY | 8.4923 | 8.6 | 8.4231 | 8.6 | 8.6 | +0.123 (+1.45%) | 16,981,824 |
| 4 Dec 2015 | CNY | 8.4615 | 8.6154 | 8.4 | 8.4769 | 8.4769 | -0.062 (-0.72%) | 17,834,007 |
| 3 Dec 2015 | CNY | 8.3615 | 8.5385 | 8.3615 | 8.5385 | 8.5385 | +0.1 (+1.19%) | 16,368,660 |
| 2 Dec 2015 | CNY | 8.3077 | 8.4615 | 8.0308 | 8.4385 | 8.4385 | +0.123 (+1.48%) | 17,834,167 |
| 1 Dec 2015 | CNY | 8.2154 | 8.4 | 8.0385 | 8.3154 | 8.3154 | +0.077 (+0.93%) | 16,010,358 |
| 30 Nov 2015 | CNY | 8.2846 | 8.5308 | 7.7 | 8.2385 | 8.2385 | -0.162 (-1.92%) | 25,376,085 |
| 27 Nov 2015 | CNY | 9.2 | 9.2692 | 8.3462 | 8.4 | 8.4 | -0.869 (-9.38%) | 34,804,962 |
| 26 Nov 2015 | CNY | 9.3692 | 9.5 | 9.2462 | 9.2692 | 9.2692 | -0.131 (-1.39%) | 29,767,570 |
| 25 Nov 2015 | CNY | 9.3077 | 9.4231 | 9.1923 | 9.4 | 9.4 | +0.108 (+1.16%) | 27,917,444 |
| 24 Nov 2015 | CNY | 9.1308 | 9.3 | 9.0462 | 9.2923 | 9.2923 | +0.208 (+2.29%) | 20,859,524 |
| 23 Nov 2015 | CNY | 9.2539 | 9.3 | 9.0077 | 9.0846 | 9.0846 | -0.254 (-2.72%) | 28,542,130 |
| 20 Nov 2015 | CNY | 9.3462 | 9.5769 | 9.2615 | 9.3385 | 9.3385 | +0.031 (+0.33%) | 30,444,993 |
| 19 Nov 2015 | CNY | 9.1692 | 9.3308 | 9.0615 | 9.3077 | 9.3077 | +0.139 (+1.51%) | 24,584,595 |
| 18 Nov 2015 | CNY | 9.4923 | 9.4923 | 9.0923 | 9.1692 | 9.1692 | -0.323 (-3.40%) | 27,376,034 |
| 17 Nov 2015 | CNY | 9.6308 | 9.8923 | 9.3692 | 9.4923 | 9.4923 | -0.115 (-1.20%) | 55,128,595 |
| 16 Nov 2015 | CNY | 8.9385 | 9.6769 | 8.9 | 9.6077 | 9.6077 | +0.369 (+4.00%) | 53,359,039 |
| 13 Nov 2015 | CNY | 9.0539 | 9.5769 | 8.7692 | 9.2385 | 9.2385 | +0.062 (+0.67%) | 55,838,289 |
| 12 Nov 2015 | CNY | 9.3077 | 9.4462 | 9.1154 | 9.1769 | 9.1769 | -0.177 (-1.89%) | 35,313,110 |
| 11 Nov 2015 | CNY | 9.2923 | 9.5539 | 9.1308 | 9.3539 | 9.3539 | +0.062 (+0.66%) | 44,119,306 |
