| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2015 | CNY | 3.83 | 3.91 | 3.79 | 3.87 | 3.87 | +0.08 (+2.11%) | 40,997,328 |
| 2 Dec 2015 | CNY | 3.59 | 3.79 | 3.58 | 3.79 | 3.79 | +0.18 (+4.99%) | 50,974,742 |
| 1 Dec 2015 | CNY | 3.6 | 3.63 | 3.55 | 3.61 | 3.61 | +0.02 (+0.56%) | 29,032,876 |
| 30 Nov 2015 | CNY | 3.64 | 3.67 | 3.44 | 3.59 | 3.59 | -0.03 (-0.83%) | 46,642,201 |
| 27 Nov 2015 | CNY | 3.79 | 3.85 | 3.62 | 3.62 | 3.62 | -0.19 (-4.99%) | 56,878,967 |
| 26 Nov 2015 | CNY | 3.91 | 3.93 | 3.8 | 3.81 | 3.81 | -0.1 (-2.56%) | 44,068,998 |
| 25 Nov 2015 | CNY | 3.9 | 3.93 | 3.86 | 3.91 | 3.91 | +0.01 (+0.26%) | 32,541,646 |
| 24 Nov 2015 | CNY | 3.85 | 3.93 | 3.82 | 3.9 | 3.9 | +0.04 (+1.04%) | 40,254,411 |
| 23 Nov 2015 | CNY | 3.75 | 3.95 | 3.73 | 3.86 | 3.86 | +0.1 (+2.66%) | 75,745,471 |
| 20 Nov 2015 | CNY | 3.78 | 3.83 | 3.71 | 3.76 | 3.76 | -0.03 (-0.79%) | 69,318,693 |
| 19 Nov 2015 | CNY | 3.79 | 3.79 | 3.69 | 3.79 | 3.79 | +0.18 (+4.99%) | 189,217,768 |
| 18 Nov 2015 | CNY | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | +0.17 (+4.94%) | 3,572,745 |
| 17 Nov 2015 | CNY | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | +0.16 (+4.88%) | 194,918 |
| 16 Nov 2015 | CNY | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | +0.16 (+5.13%) | 761,588 |
| 28 Sep 2015 | CNY | 3.11 | 3.23 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 31,091,220 |
| 25 Sep 2015 | CNY | 3.11 | 3.23 | 3.09 | 3.12 | 3.12 | -0.01 (-0.32%) | 31,091,220 |
| 24 Sep 2015 | CNY | 3.11 | 3.14 | 3.09 | 3.13 | 3.13 | +0.04 (+1.29%) | 17,323,429 |
| 23 Sep 2015 | CNY | 3.09 | 3.13 | 3.03 | 3.09 | 3.09 | -0.04 (-1.28%) | 21,608,958 |
| 22 Sep 2015 | CNY | 3.1 | 3.15 | 3.08 | 3.13 | 3.13 | +0.02 (+0.64%) | 25,322,575 |
| 21 Sep 2015 | CNY | 3.01 | 3.12 | 2.99 | 3.11 | 3.11 | +0.07 (+2.30%) | 19,454,348 |
| 18 Sep 2015 | CNY | 3.02 | 3.06 | 2.99 | 3.04 | 3.04 | +0.03 (+1.00%) | 16,803,903 |
| 17 Sep 2015 | CNY | 3.05 | 3.11 | 3 | 3.01 | 3.01 | -0.06 (-1.95%) | 27,772,478 |
| 16 Sep 2015 | CNY | 2.89 | 3.07 | 2.89 | 3.07 | 3.07 | +0.15 (+5.14%) | 27,638,827 |
| 15 Sep 2015 | CNY | 2.97 | 3.02 | 2.92 | 2.92 | 2.92 | -0.15 (-4.89%) | 27,968,880 |
| 14 Sep 2015 | CNY | 3.24 | 3.26 | 3.07 | 3.07 | 3.07 | -0.16 (-4.95%) | 28,355,332 |
| 11 Sep 2015 | CNY | 3.19 | 3.25 | 3.18 | 3.23 | 3.23 | +0.03 (+0.94%) | 19,744,740 |
| 10 Sep 2015 | CNY | 3.23 | 3.27 | 3.19 | 3.2 | 3.2 | -0.07 (-2.14%) | 25,968,264 |
| 9 Sep 2015 | CNY | 3.18 | 3.27 | 3.15 | 3.27 | 3.27 | +0.09 (+2.83%) | 39,231,440 |
| 8 Sep 2015 | CNY | 3.04 | 3.18 | 3.03 | 3.18 | 3.18 | +0.14 (+4.61%) | 25,397,043 |
| 7 Sep 2015 | CNY | 3.01 | 3.12 | 3.01 | 3.04 | 3.04 | +0.07 (+2.36%) | 29,278,320 |
