| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Nov 2015 | CNY | 4.78 | 5.06 | 4.76 | 4.98 | 4.98 | +0.16 (+3.32%) | 88,077,345 |
| 9 Nov 2015 | CNY | 4.77 | 4.98 | 4.73 | 4.82 | 4.82 | 0.0 (0.0%) | 78,879,949 |
| 6 Nov 2015 | CNY | 4.64 | 4.85 | 4.63 | 4.82 | 4.82 | +0.15 (+3.21%) | 79,287,263 |
| 5 Nov 2015 | CNY | 4.56 | 4.78 | 4.53 | 4.67 | 4.67 | +0.12 (+2.64%) | 81,284,817 |
| 4 Nov 2015 | CNY | 4.33 | 4.56 | 4.33 | 4.55 | 4.55 | +0.23 (+5.32%) | 42,478,904 |
| 3 Nov 2015 | CNY | 4.34 | 4.37 | 4.29 | 4.32 | 4.32 | -0.01 (-0.23%) | 19,513,508 |
| 2 Nov 2015 | CNY | 4.39 | 4.47 | 4.3 | 4.33 | 4.33 | -0.16 (-3.56%) | 29,568,031 |
| 30 Oct 2015 | CNY | 4.56 | 4.59 | 4.43 | 4.49 | 4.49 | -0.1 (-2.18%) | 31,563,032 |
| 29 Oct 2015 | CNY | 4.57 | 4.63 | 4.54 | 4.59 | 4.59 | 0.0 (0.0%) | 29,840,759 |
| 28 Oct 2015 | CNY | 4.52 | 4.7 | 4.48 | 4.59 | 4.59 | +0.02 (+0.44%) | 52,745,741 |
| 27 Oct 2015 | CNY | 4.6 | 4.62 | 4.35 | 4.57 | 4.57 | -0.07 (-1.51%) | 43,678,258 |
| 26 Oct 2015 | CNY | 4.66 | 4.67 | 4.59 | 4.64 | 4.64 | +0.03 (+0.65%) | 38,801,762 |
| 23 Oct 2015 | CNY | 4.51 | 4.64 | 4.49 | 4.61 | 4.61 | +0.09 (+1.99%) | 37,267,371 |
| 22 Oct 2015 | CNY | 4.36 | 4.58 | 4.35 | 4.52 | 4.52 | +0.15 (+3.43%) | 37,818,679 |
| 21 Oct 2015 | CNY | 4.78 | 4.8 | 4.34 | 4.37 | 4.37 | -0.43 (-8.96%) | 62,491,341 |
| 20 Oct 2015 | CNY | 4.72 | 4.81 | 4.69 | 4.8 | 4.8 | +0.07 (+1.48%) | 48,608,980 |
| 19 Oct 2015 | CNY | 4.78 | 4.83 | 4.67 | 4.73 | 4.73 | -0.04 (-0.84%) | 46,118,049 |
| 16 Oct 2015 | CNY | 4.73 | 4.81 | 4.65 | 4.77 | 4.77 | +0.05 (+1.06%) | 57,751,772 |
| 15 Oct 2015 | CNY | 4.55 | 4.73 | 4.54 | 4.72 | 4.72 | +0.17 (+3.74%) | 45,447,513 |
| 14 Oct 2015 | CNY | 4.6 | 4.76 | 4.55 | 4.55 | 4.55 | -0.08 (-1.73%) | 53,734,448 |
| 13 Oct 2015 | CNY | 4.57 | 4.64 | 4.56 | 4.63 | 4.63 | 0.0 (0.0%) | 37,580,519 |
| 12 Oct 2015 | CNY | 4.42 | 4.68 | 4.41 | 4.63 | 4.63 | +0.2 (+4.51%) | 53,670,502 |
| 9 Oct 2015 | CNY | 4.29 | 4.45 | 4.27 | 4.43 | 4.43 | +0.14 (+3.26%) | 38,633,136 |
| 8 Oct 2015 | CNY | 4.31 | 4.34 | 4.24 | 4.29 | 4.29 | +0.14 (+3.37%) | 27,173,007 |
| 30 Sep 2015 | CNY | 4.14 | 4.19 | 4.12 | 4.15 | 4.15 | +0.02 (+0.48%) | 13,229,750 |
| 29 Sep 2015 | CNY | 4.23 | 4.26 | 4.04 | 4.13 | 4.13 | -0.18 (-4.18%) | 26,186,026 |
| 28 Sep 2015 | CNY | 4.3 | 4.34 | 4.18 | 4.31 | 4.31 | +0.02 (+0.47%) | 19,657,752 |
| 25 Sep 2015 | CNY | 4.33 | 4.44 | 4.16 | 4.29 | 4.29 | -0.1 (-2.28%) | 38,662,269 |
| 24 Sep 2015 | CNY | 4.28 | 4.42 | 4.28 | 4.39 | 4.39 | +0.12 (+2.81%) | 31,377,939 |
| 23 Sep 2015 | CNY | 4.36 | 4.41 | 4.23 | 4.27 | 4.27 | -0.21 (-4.69%) | 41,663,886 |
