| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 4.7 | 4.77 | 4.68 | 4.72 | 4.72 | +0.01 (+0.21%) | 26,447,419 |
| 21 Dec 2015 | CNY | 4.61 | 4.72 | 4.59 | 4.71 | 4.71 | +0.07 (+1.51%) | 29,838,815 |
| 18 Dec 2015 | CNY | 4.58 | 4.74 | 4.52 | 4.64 | 4.64 | +0.04 (+0.87%) | 35,752,692 |
| 17 Dec 2015 | CNY | 4.51 | 4.64 | 4.49 | 4.6 | 4.6 | +0.11 (+2.45%) | 26,758,159 |
| 16 Dec 2015 | CNY | 4.48 | 4.55 | 4.46 | 4.49 | 4.49 | +0.02 (+0.45%) | 20,441,633 |
| 15 Dec 2015 | CNY | 4.5 | 4.52 | 4.43 | 4.47 | 4.47 | -0.05 (-1.11%) | 18,218,454 |
| 14 Dec 2015 | CNY | 4.33 | 4.54 | 4.3 | 4.52 | 4.52 | +0.15 (+3.43%) | 27,290,066 |
| 11 Dec 2015 | CNY | 4.34 | 4.42 | 4.26 | 4.37 | 4.37 | 0.0 (0.0%) | 15,765,021 |
| 10 Dec 2015 | CNY | 4.4 | 4.45 | 4.34 | 4.37 | 4.37 | -0.03 (-0.68%) | 15,476,848 |
| 9 Dec 2015 | CNY | 4.4 | 4.46 | 4.35 | 4.4 | 4.4 | -0.03 (-0.68%) | 16,165,966 |
| 8 Dec 2015 | CNY | 4.56 | 4.57 | 4.36 | 4.43 | 4.43 | -0.17 (-3.70%) | 23,637,880 |
| 7 Dec 2015 | CNY | 4.6 | 4.61 | 4.54 | 4.6 | 4.6 | +0.02 (+0.44%) | 14,497,811 |
| 4 Dec 2015 | CNY | 4.65 | 4.69 | 4.54 | 4.58 | 4.58 | -0.09 (-1.93%) | 26,317,878 |
| 3 Dec 2015 | CNY | 4.61 | 4.74 | 4.57 | 4.67 | 4.67 | +0.06 (+1.30%) | 27,540,575 |
| 2 Dec 2015 | CNY | 4.45 | 4.63 | 4.42 | 4.61 | 4.61 | +0.12 (+2.67%) | 32,421,433 |
| 1 Dec 2015 | CNY | 4.42 | 4.52 | 4.38 | 4.49 | 4.49 | +0.06 (+1.35%) | 28,629,942 |
| 30 Nov 2015 | CNY | 4.53 | 4.6 | 4.2 | 4.43 | 4.43 | -0.1 (-2.21%) | 44,815,325 |
| 27 Nov 2015 | CNY | 4.95 | 4.96 | 4.48 | 4.53 | 4.53 | -0.45 (-9.04%) | 45,800,331 |
| 26 Nov 2015 | CNY | 4.88 | 5.1 | 4.87 | 4.98 | 4.98 | +0.11 (+2.26%) | 56,728,711 |
| 25 Nov 2015 | CNY | 4.84 | 4.89 | 4.81 | 4.87 | 4.87 | +0.03 (+0.62%) | 24,415,703 |
| 24 Nov 2015 | CNY | 4.88 | 4.89 | 4.74 | 4.84 | 4.84 | -0.04 (-0.82%) | 22,441,117 |
| 23 Nov 2015 | CNY | 4.92 | 5.03 | 4.85 | 4.88 | 4.88 | -0.07 (-1.41%) | 29,812,376 |
| 20 Nov 2015 | CNY | 4.92 | 4.98 | 4.91 | 4.95 | 4.95 | -0.01 (-0.20%) | 29,730,432 |
| 19 Nov 2015 | CNY | 4.89 | 4.96 | 4.8 | 4.96 | 4.96 | +0.08 (+1.64%) | 34,303,447 |
| 18 Nov 2015 | CNY | 5.02 | 5.05 | 4.87 | 4.88 | 4.88 | -0.15 (-2.98%) | 46,067,030 |
| 17 Nov 2015 | CNY | 4.99 | 5.23 | 4.95 | 5.03 | 5.03 | +0.07 (+1.41%) | 74,862,919 |
| 16 Nov 2015 | CNY | 4.83 | 4.97 | 4.8 | 4.96 | 4.96 | +0.03 (+0.61%) | 42,651,073 |
| 13 Nov 2015 | CNY | 5.04 | 5.2 | 4.91 | 4.93 | 4.93 | -0.16 (-3.14%) | 82,509,651 |
| 12 Nov 2015 | CNY | 5 | 5.15 | 4.95 | 5.09 | 5.09 | +0.09 (+1.80%) | 86,746,453 |
| 11 Nov 2015 | CNY | 4.95 | 5.12 | 4.91 | 5 | 5 | +0.02 (+0.40%) | 66,443,992 |
