| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Nov 2015 | CNY | 9.44 | 9.44 | 9.15 | 9.36 | 9.36 | -0.11 (-1.16%) | 16,723,368 |
| 24 Nov 2015 | CNY | 9.17 | 9.5 | 9.05 | 9.47 | 9.47 | +0.37 (+4.07%) | 31,261,254 |
| 23 Nov 2015 | CNY | 8.79 | 9.45 | 8.75 | 9.1 | 9.1 | +0.3 (+3.41%) | 50,819,005 |
| 20 Nov 2015 | CNY | 8.85 | 8.95 | 8.67 | 8.8 | 8.8 | -0.01 (-0.11%) | 30,964,804 |
| 19 Nov 2015 | CNY | 8.58 | 8.88 | 8.55 | 8.81 | 8.81 | +0.19 (+2.20%) | 26,211,901 |
| 18 Nov 2015 | CNY | 8.62 | 8.92 | 8.46 | 8.62 | 8.62 | +0.03 (+0.35%) | 26,044,755 |
| 17 Nov 2015 | CNY | 8.47 | 9.06 | 8.4 | 8.59 | 8.59 | +0.12 (+1.42%) | 45,038,358 |
| 16 Nov 2015 | CNY | 8.03 | 8.5 | 7.96 | 8.47 | 8.47 | +0.33 (+4.05%) | 18,769,999 |
| 13 Nov 2015 | CNY | 8.28 | 8.37 | 8.12 | 8.14 | 8.14 | -0.21 (-2.51%) | 19,637,228 |
| 12 Nov 2015 | CNY | 8.52 | 8.55 | 8.19 | 8.35 | 8.35 | -0.21 (-2.45%) | 28,551,666 |
| 11 Nov 2015 | CNY | 8.46 | 8.95 | 8.41 | 8.56 | 8.56 | +0.08 (+0.94%) | 30,821,731 |
| 10 Nov 2015 | CNY | 8.41 | 8.64 | 8.31 | 8.48 | 8.48 | +0.01 (+0.12%) | 32,928,928 |
| 9 Nov 2015 | CNY | 7.95 | 8.7 | 7.93 | 8.47 | 8.47 | +0.47 (+5.88%) | 51,229,727 |
| 6 Nov 2015 | CNY | 7.95 | 8.02 | 7.86 | 8 | 8 | +0.09 (+1.14%) | 21,832,905 |
| 5 Nov 2015 | CNY | 7.82 | 8.17 | 7.79 | 7.91 | 7.91 | +0.08 (+1.02%) | 28,422,665 |
| 4 Nov 2015 | CNY | 7.46 | 7.85 | 7.44 | 7.83 | 7.83 | +0.42 (+5.67%) | 19,677,957 |
| 3 Nov 2015 | CNY | 7.44 | 7.5 | 7.37 | 7.41 | 7.41 | 0.0 (0.0%) | 7,823,235 |
| 2 Nov 2015 | CNY | 7.5 | 7.67 | 7.3 | 7.41 | 7.41 | -0.22 (-2.88%) | 11,816,173 |
| 30 Oct 2015 | CNY | 7.75 | 7.78 | 7.51 | 7.63 | 7.63 | -0.16 (-2.05%) | 13,758,421 |
| 29 Oct 2015 | CNY | 7.72 | 7.98 | 7.65 | 7.79 | 7.79 | +0.21 (+2.77%) | 26,987,896 |
| 28 Oct 2015 | CNY | 7.55 | 7.78 | 7.51 | 7.58 | 7.58 | -0.02 (-0.26%) | 20,871,520 |
| 27 Oct 2015 | CNY | 7.61 | 7.63 | 7.22 | 7.6 | 7.6 | -0.03 (-0.39%) | 19,406,809 |
| 26 Oct 2015 | CNY | 7.69 | 7.73 | 7.57 | 7.63 | 7.63 | +0.02 (+0.26%) | 20,459,409 |
| 23 Oct 2015 | CNY | 7.52 | 7.67 | 7.43 | 7.61 | 7.61 | +0.09 (+1.20%) | 25,932,126 |
| 22 Oct 2015 | CNY | 7.27 | 7.55 | 7.13 | 7.52 | 7.52 | +0.19 (+2.59%) | 27,426,815 |
| 21 Oct 2015 | CNY | 8.11 | 8.11 | 7.33 | 7.33 | 7.33 | -0.81 (-9.95%) | 35,083,308 |
| 20 Oct 2015 | CNY | 7.88 | 8.18 | 7.81 | 8.14 | 8.14 | +0.26 (+3.30%) | 28,521,949 |
| 19 Oct 2015 | CNY | 8.1 | 8.17 | 7.82 | 7.88 | 7.88 | -0.33 (-4.02%) | 34,493,283 |
| 16 Oct 2015 | CNY | 7.84 | 8.3 | 7.84 | 8.21 | 8.21 | +0.37 (+4.72%) | 59,564,376 |
| 15 Oct 2015 | CNY | 7.68 | 7.94 | 7.55 | 7.84 | 7.84 | -0.05 (-0.63%) | 51,417,671 |
