| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2015 | CNY | 8.13 | 8.25 | 8.05 | 8.15 | 8.15 | +0.04 (+0.49%) | 19,178,515 |
| 24 Nov 2015 | CNY | 8.05 | 8.15 | 7.9 | 8.11 | 8.11 | +0.07 (+0.87%) | 19,636,933 |
| 23 Nov 2015 | CNY | 8.03 | 8.28 | 7.99 | 8.04 | 8.04 | +0.01 (+0.12%) | 43,385,215 |
| 20 Nov 2015 | CNY | 7.7 | 8.08 | 7.66 | 8.03 | 8.03 | +0.33 (+4.29%) | 48,233,757 |
| 19 Nov 2015 | CNY | 7.56 | 7.73 | 7.56 | 7.7 | 7.7 | +0.11 (+1.45%) | 11,851,439 |
| 18 Nov 2015 | CNY | 7.75 | 7.84 | 7.55 | 7.59 | 7.59 | -0.21 (-2.69%) | 12,904,873 |
| 17 Nov 2015 | CNY | 7.89 | 7.96 | 7.76 | 7.8 | 7.8 | -0.11 (-1.39%) | 22,600,372 |
| 16 Nov 2015 | CNY | 7.42 | 7.97 | 7.34 | 7.91 | 7.91 | +0.41 (+5.47%) | 19,622,018 |
| 13 Nov 2015 | CNY | 7.71 | 7.71 | 7.31 | 7.5 | 7.5 | -0.29 (-3.72%) | 24,659,902 |
| 12 Nov 2015 | CNY | 7.88 | 8.09 | 7.7 | 7.79 | 7.79 | -0.11 (-1.39%) | 30,942,398 |
| 11 Nov 2015 | CNY | 8.01 | 8.06 | 7.81 | 7.9 | 7.9 | -0.17 (-2.11%) | 27,573,628 |
| 10 Nov 2015 | CNY | 7.68 | 8.23 | 7.61 | 8.07 | 8.07 | +0.31 (+3.99%) | 42,244,932 |
| 9 Nov 2015 | CNY | 7.54 | 7.96 | 7.54 | 7.76 | 7.76 | -0.03 (-0.39%) | 38,377,524 |
| 6 Nov 2015 | CNY | 7.8 | 7.97 | 7.54 | 7.79 | 7.79 | +0.15 (+1.96%) | 56,623,943 |
| 5 Nov 2015 | CNY | 7.29 | 7.78 | 7.2 | 7.64 | 7.64 | +0.34 (+4.66%) | 52,490,932 |
| 4 Nov 2015 | CNY | 7 | 7.35 | 6.96 | 7.3 | 7.3 | +0.28 (+3.99%) | 33,497,183 |
| 3 Nov 2015 | CNY | 6.85 | 7.04 | 6.8 | 7.02 | 7.02 | +0.17 (+2.48%) | 15,843,020 |
| 2 Nov 2015 | CNY | 6.9 | 7.04 | 6.8 | 6.85 | 6.85 | -0.19 (-2.70%) | 16,106,061 |
| 30 Oct 2015 | CNY | 7.1 | 7.26 | 6.92 | 7.04 | 7.04 | -0.14 (-1.95%) | 25,151,993 |
| 29 Oct 2015 | CNY | 6.88 | 7.38 | 6.85 | 7.18 | 7.18 | +0.31 (+4.51%) | 48,281,537 |
| 28 Oct 2015 | CNY | 6.8 | 7.02 | 6.7 | 6.87 | 6.87 | +0.03 (+0.44%) | 34,115,270 |
| 27 Oct 2015 | CNY | 6.86 | 6.87 | 6.49 | 6.84 | 6.84 | -0.03 (-0.44%) | 22,606,298 |
| 26 Oct 2015 | CNY | 6.99 | 6.99 | 6.74 | 6.87 | 6.87 | +0.02 (+0.29%) | 29,714,286 |
| 23 Oct 2015 | CNY | 6.85 | 6.92 | 6.7 | 6.85 | 6.85 | +0.12 (+1.78%) | 28,812,721 |
| 22 Oct 2015 | CNY | 6.6 | 6.79 | 6.48 | 6.73 | 6.73 | +0.19 (+2.91%) | 26,507,089 |
| 21 Oct 2015 | CNY | 7.05 | 7.1 | 6.36 | 6.54 | 6.54 | -0.48 (-6.84%) | 44,407,135 |
| 20 Oct 2015 | CNY | 6.84 | 7.15 | 6.81 | 7.02 | 7.02 | +0.23 (+3.39%) | 43,977,220 |
| 19 Oct 2015 | CNY | 6.89 | 6.91 | 6.72 | 6.79 | 6.79 | -0.14 (-2.02%) | 27,675,370 |
| 16 Oct 2015 | CNY | 6.88 | 6.95 | 6.63 | 6.93 | 6.93 | +0.08 (+1.17%) | 47,558,478 |
| 15 Oct 2015 | CNY | 6.66 | 6.87 | 6.6 | 6.85 | 6.85 | +0.19 (+2.85%) | 29,751,904 |
