| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2015 | CNY | 9.7219 | 9.8817 | 9.4793 | 9.6036 | 9.6036 | -0.189 (-1.93%) | 18,497,183 |
| 9 Dec 2015 | CNY | 9.1953 | 9.8107 | 9.1894 | 9.7929 | 9.7929 | +0.45 (+4.81%) | 27,768,552 |
| 8 Dec 2015 | CNY | 9.5858 | 9.5976 | 9.1834 | 9.3432 | 9.3432 | -0.302 (-3.13%) | 18,381,256 |
| 7 Dec 2015 | CNY | 9.4675 | 9.7633 | 9.2959 | 9.645 | 9.645 | +0.16 (+1.68%) | 15,319,569 |
| 4 Dec 2015 | CNY | 9.6272 | 9.7219 | 9.4201 | 9.4852 | 9.4852 | -0.219 (-2.26%) | 16,364,427 |
| 3 Dec 2015 | CNY | 9.645 | 9.8107 | 9.4675 | 9.7041 | 9.7041 | +0.065 (+0.67%) | 19,357,231 |
| 2 Dec 2015 | CNY | 9.4734 | 10.0178 | 9.2899 | 9.6391 | 9.6391 | -0.071 (-0.73%) | 35,282,474 |
| 1 Dec 2015 | CNY | 9.1124 | 9.8343 | 8.9408 | 9.7101 | 9.7101 | +0.604 (+6.63%) | 31,380,014 |
| 30 Nov 2015 | CNY | 8.8225 | 9.1598 | 8.1716 | 9.1065 | 9.1065 | +0.361 (+4.13%) | 26,446,287 |
| 27 Nov 2015 | CNY | 9.2899 | 9.574 | 8.7337 | 8.7456 | 8.7456 | -0.645 (-6.87%) | 24,256,693 |
| 26 Nov 2015 | CNY | 9.6627 | 9.7633 | 9.3491 | 9.3905 | 9.3905 | -0.189 (-1.98%) | 17,430,590 |
| 25 Nov 2015 | CNY | 9.5621 | 9.9823 | 9.4675 | 9.5799 | 9.5799 | -0.041 (-0.43%) | 22,821,450 |
| 24 Nov 2015 | CNY | 9.2308 | 9.6805 | 9.1598 | 9.6213 | 9.6213 | +0.314 (+3.37%) | 19,237,885 |
| 23 Nov 2015 | CNY | 9.3728 | 9.8994 | 9.1775 | 9.3077 | 9.3077 | -0.124 (-1.32%) | 36,759,146 |
| 20 Nov 2015 | CNY | 8.6509 | 9.503 | 8.645 | 9.432 | 9.432 | +0.793 (+9.18%) | 47,754,037 |
| 19 Nov 2015 | CNY | 8.361 | 8.6686 | 8.361 | 8.6391 | 8.6391 | +0.219 (+2.60%) | 12,367,719 |
| 18 Nov 2015 | CNY | 8.4379 | 8.7278 | 8.3432 | 8.4201 | 8.4201 | -0.095 (-1.11%) | 19,351,486 |
| 17 Nov 2015 | CNY | 8.7219 | 8.8462 | 8.432 | 8.5148 | 8.5148 | -0.177 (-2.04%) | 18,381,643 |
| 16 Nov 2015 | CNY | 8.2722 | 8.7101 | 8.2308 | 8.6923 | 8.6923 | +0.219 (+2.58%) | 16,143,888 |
| 13 Nov 2015 | CNY | 8.9053 | 8.9053 | 8.355 | 8.4734 | 8.4734 | -0.467 (-5.23%) | 32,393,460 |
| 12 Nov 2015 | CNY | 9.1716 | 9.213 | 8.8107 | 8.9408 | 8.9408 | -0.308 (-3.33%) | 24,549,237 |
| 11 Nov 2015 | CNY | 9.071 | 9.2899 | 8.8817 | 9.2485 | 9.2485 | +0.183 (+2.02%) | 25,628,522 |
| 10 Nov 2015 | CNY | 8.574 | 9.2663 | 8.4793 | 9.0651 | 9.0651 | +0.503 (+5.87%) | 55,185,532 |
| 9 Nov 2015 | CNY | 8.6391 | 8.6391 | 8.2367 | 8.5621 | 8.5621 | +0.136 (+1.62%) | 37,116,444 |
| 6 Nov 2015 | CNY | 8.2781 | 8.5562 | 8.2781 | 8.426 | 8.426 | +0.26 (+3.19%) | 37,315,774 |
| 5 Nov 2015 | CNY | 8.2899 | 8.3905 | 8.0769 | 8.1657 | 8.1657 | -0.154 (-1.85%) | 41,906,254 |
| 4 Nov 2015 | CNY | 7.9763 | 8.3373 | 7.9112 | 8.3195 | 8.3195 | +0.361 (+4.53%) | 35,407,441 |
| 3 Nov 2015 | CNY | 7.8521 | 8.0769 | 7.6864 | 7.9586 | 7.9586 | +0.201 (+2.59%) | 31,651,399 |
| 2 Nov 2015 | CNY | 7.5089 | 8.1539 | 7.3787 | 7.7574 | 7.7574 | +0.065 (+0.85%) | 35,309,644 |
| 30 Oct 2015 | CNY | 7.6095 | 7.8935 | 7.4734 | 7.6923 | 7.6923 | +0.095 (+1.25%) | 27,015,672 |
