| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2015 | CNY | 6.42 | 6.6 | 6.42 | 6.54 | 6.54 | +0.06 (+0.93%) | 15,063,763 |
| 16 Dec 2015 | CNY | 6.57 | 6.66 | 6.42 | 6.48 | 6.48 | -0.09 (-1.37%) | 11,665,910 |
| 15 Dec 2015 | CNY | 6.56 | 6.75 | 6.5 | 6.57 | 6.57 | -0.09 (-1.35%) | 12,313,861 |
| 14 Dec 2015 | CNY | 6.41 | 6.72 | 6.21 | 6.66 | 6.66 | +0.2 (+3.10%) | 14,993,370 |
| 11 Dec 2015 | CNY | 6.3 | 6.58 | 6.26 | 6.46 | 6.46 | +0.19 (+3.03%) | 15,917,286 |
| 10 Dec 2015 | CNY | 6.22 | 6.34 | 6.21 | 6.27 | 6.27 | -0.01 (-0.16%) | 8,099,924 |
| 9 Dec 2015 | CNY | 6.24 | 6.32 | 6.19 | 6.28 | 6.28 | +0.04 (+0.64%) | 7,293,021 |
| 8 Dec 2015 | CNY | 6.45 | 6.46 | 6.22 | 6.24 | 6.24 | -0.26 (-4%) | 10,313,126 |
| 7 Dec 2015 | CNY | 6.44 | 6.56 | 6.33 | 6.5 | 6.5 | +0.04 (+0.62%) | 7,588,797 |
| 4 Dec 2015 | CNY | 6.52 | 6.61 | 6.41 | 6.46 | 6.46 | -0.13 (-1.97%) | 10,577,486 |
| 3 Dec 2015 | CNY | 6.46 | 6.64 | 6.42 | 6.59 | 6.59 | +0.16 (+2.49%) | 12,726,627 |
| 2 Dec 2015 | CNY | 6.5 | 6.5 | 6.17 | 6.43 | 6.43 | -0.07 (-1.08%) | 12,405,555 |
| 1 Dec 2015 | CNY | 6.38 | 6.65 | 6.33 | 6.5 | 6.5 | +0.02 (+0.31%) | 12,325,369 |
| 30 Nov 2015 | CNY | 6.59 | 6.67 | 6.2 | 6.48 | 6.48 | -0.17 (-2.56%) | 15,624,219 |
| 27 Nov 2015 | CNY | 7.37 | 7.43 | 6.65 | 6.65 | 6.65 | -0.74 (-10.01%) | 23,611,918 |
| 26 Nov 2015 | CNY | 7.54 | 7.59 | 7.38 | 7.39 | 7.39 | -0.1 (-1.34%) | 17,539,843 |
| 25 Nov 2015 | CNY | 7.43 | 7.56 | 7.38 | 7.49 | 7.49 | -0.03 (-0.40%) | 14,421,659 |
| 24 Nov 2015 | CNY | 7.35 | 7.55 | 7.21 | 7.52 | 7.52 | +0.13 (+1.76%) | 17,034,652 |
| 23 Nov 2015 | CNY | 7.47 | 7.54 | 7.34 | 7.39 | 7.39 | -0.08 (-1.07%) | 16,584,005 |
| 20 Nov 2015 | CNY | 7.56 | 7.58 | 7.37 | 7.47 | 7.47 | -0.14 (-1.84%) | 22,162,401 |
| 19 Nov 2015 | CNY | 7.54 | 7.68 | 7.32 | 7.61 | 7.61 | +0.01 (+0.13%) | 27,653,695 |
| 18 Nov 2015 | CNY | 7.61 | 7.66 | 7.37 | 7.6 | 7.6 | -0.09 (-1.17%) | 32,636,560 |
| 17 Nov 2015 | CNY | 7.85 | 8.04 | 7.66 | 7.69 | 7.69 | -0.44 (-5.41%) | 51,977,517 |
| 16 Nov 2015 | CNY | 8.31 | 8.59 | 8 | 8.13 | 8.13 | -0.76 (-8.55%) | 77,222,571 |
| 13 Nov 2015 | CNY | 8.12 | 8.92 | 7.51 | 8.89 | 8.89 | +0.75 (+9.21%) | 63,870,604 |
| 12 Nov 2015 | CNY | 7.58 | 8.14 | 7.5 | 8.14 | 8.14 | +0.74 (+10%) | 39,433,322 |
| 11 Nov 2015 | CNY | 6.7 | 7.4 | 6.56 | 7.4 | 7.4 | +0.67 (+9.96%) | 22,671,967 |
| 10 Nov 2015 | CNY | 6.47 | 6.78 | 6.44 | 6.73 | 6.73 | +0.2 (+3.06%) | 12,806,487 |
| 9 Nov 2015 | CNY | 6.37 | 6.57 | 6.33 | 6.53 | 6.53 | +0.16 (+2.51%) | 12,141,861 |
| 6 Nov 2015 | CNY | 6.2 | 6.38 | 6.16 | 6.37 | 6.37 | +0.09 (+1.43%) | 13,931,249 |
