| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2015 | CNY | 9.76 | 9.9 | 9.26 | 9.29 | 9.29 | -0.66 (-6.63%) | 26,548,330 |
| 10 Dec 2015 | CNY | 9.79 | 10.18 | 9.62 | 9.95 | 9.95 | +0.62 (+6.65%) | 59,687,513 |
| 9 Dec 2015 | CNY | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | +0.85 (+10.02%) | 5,314,738 |
| 8 Dec 2015 | CNY | 8.76 | 8.82 | 8.32 | 8.48 | 8.48 | -0.32 (-3.64%) | 9,179,882 |
| 7 Dec 2015 | CNY | 8.75 | 8.87 | 8.7 | 8.8 | 8.8 | +0.05 (+0.57%) | 10,997,470 |
| 4 Dec 2015 | CNY | 8.9 | 9 | 8.59 | 8.75 | 8.75 | -0.13 (-1.46%) | 11,032,944 |
| 3 Dec 2015 | CNY | 8.86 | 9.02 | 8.79 | 8.88 | 8.88 | -0.04 (-0.45%) | 12,800,313 |
| 2 Dec 2015 | CNY | 8.72 | 9.08 | 8.59 | 8.92 | 8.92 | +0.23 (+2.65%) | 14,543,177 |
| 1 Dec 2015 | CNY | 8.5 | 8.98 | 8.41 | 8.69 | 8.69 | +0.07 (+0.81%) | 14,968,202 |
| 30 Nov 2015 | CNY | 8.76 | 8.94 | 8 | 8.62 | 8.62 | -0.23 (-2.60%) | 18,349,060 |
| 27 Nov 2015 | CNY | 9.7 | 9.77 | 8.85 | 8.85 | 8.85 | -0.98 (-9.97%) | 20,219,674 |
| 26 Nov 2015 | CNY | 9.77 | 10.1 | 9.68 | 9.83 | 9.83 | +0.08 (+0.82%) | 25,403,953 |
| 25 Nov 2015 | CNY | 9.69 | 9.8 | 9.5 | 9.75 | 9.75 | +0.12 (+1.25%) | 17,020,148 |
| 24 Nov 2015 | CNY | 9.59 | 9.68 | 9.33 | 9.63 | 9.63 | -0.05 (-0.52%) | 10,739,394 |
| 23 Nov 2015 | CNY | 9.88 | 10 | 9.55 | 9.68 | 9.68 | +0.03 (+0.31%) | 19,329,576 |
| 20 Nov 2015 | CNY | 9.67 | 9.8 | 9.52 | 9.65 | 9.65 | +0.04 (+0.42%) | 14,403,037 |
| 19 Nov 2015 | CNY | 9.47 | 9.65 | 9.38 | 9.61 | 9.61 | +0.14 (+1.48%) | 11,237,063 |
| 18 Nov 2015 | CNY | 9.6 | 9.9 | 9.4 | 9.47 | 9.47 | -0.08 (-0.84%) | 14,890,191 |
| 17 Nov 2015 | CNY | 9.85 | 10.02 | 9.45 | 9.55 | 9.55 | -0.23 (-2.35%) | 17,830,273 |
| 16 Nov 2015 | CNY | 9.37 | 9.85 | 9.29 | 9.78 | 9.78 | +0.19 (+1.98%) | 19,045,789 |
| 13 Nov 2015 | CNY | 9.8 | 9.9 | 9.49 | 9.59 | 9.59 | -0.47 (-4.67%) | 22,355,856 |
| 12 Nov 2015 | CNY | 10.29 | 10.55 | 9.86 | 10.06 | 10.06 | -0.41 (-3.92%) | 42,053,364 |
| 11 Nov 2015 | CNY | 10.15 | 10.94 | 9.72 | 10.47 | 10.47 | +0.44 (+4.39%) | 42,126,402 |
| 10 Nov 2015 | CNY | 10.27 | 10.57 | 9.97 | 10.03 | 10.03 | +0.16 (+1.62%) | 49,299,387 |
| 9 Nov 2015 | CNY | 9.28 | 9.87 | 9.28 | 9.87 | 9.87 | +0.9 (+10.03%) | 27,559,040 |
| 6 Nov 2015 | CNY | 8.81 | 9.25 | 8.76 | 8.97 | 8.97 | +0.17 (+1.93%) | 25,791,674 |
| 5 Nov 2015 | CNY | 8.91 | 9.18 | 8.61 | 8.8 | 8.8 | -0.24 (-2.65%) | 31,969,604 |
| 4 Nov 2015 | CNY | 8.43 | 9.21 | 8.34 | 9.04 | 9.04 | +0.67 (+8.00%) | 31,404,385 |
| 3 Nov 2015 | CNY | 8.17 | 8.59 | 8.17 | 8.37 | 8.37 | +0.18 (+2.20%) | 14,572,645 |
| 2 Nov 2015 | CNY | 8.31 | 8.72 | 8.16 | 8.19 | 8.19 | -0.52 (-5.97%) | 20,329,615 |
