| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2015 | CNY | 7.74 | 7.8 | 7.47 | 7.75 | 7.75 | +0.02 (+0.26%) | 13,662,207 |
| 28 Dec 2015 | CNY | 8.07 | 8.1 | 7.68 | 7.73 | 7.73 | -0.27 (-3.38%) | 23,814,345 |
| 25 Dec 2015 | CNY | 7.52 | 8.17 | 7.52 | 8 | 8 | +0.38 (+4.99%) | 30,579,822 |
| 24 Dec 2015 | CNY | 7.87 | 7.87 | 7.56 | 7.62 | 7.62 | -0.32 (-4.03%) | 23,829,392 |
| 23 Dec 2015 | CNY | 7.84 | 8.32 | 7.78 | 7.94 | 7.94 | +0.11 (+1.40%) | 57,907,887 |
| 22 Dec 2015 | CNY | 7.18 | 7.83 | 7.07 | 7.83 | 7.83 | +0.71 (+9.97%) | 36,604,050 |
| 21 Dec 2015 | CNY | 7.06 | 7.17 | 6.99 | 7.12 | 7.12 | +0.01 (+0.14%) | 19,407,054 |
| 18 Dec 2015 | CNY | 6.91 | 7.4 | 6.9 | 7.11 | 7.11 | +0.18 (+2.60%) | 32,879,969 |
| 17 Dec 2015 | CNY | 6.74 | 7.07 | 6.74 | 6.93 | 6.93 | +0.22 (+3.28%) | 16,216,514 |
| 16 Dec 2015 | CNY | 6.77 | 6.83 | 6.7 | 6.71 | 6.71 | -0.06 (-0.89%) | 8,037,384 |
| 15 Dec 2015 | CNY | 6.76 | 6.87 | 6.71 | 6.77 | 6.77 | +0.02 (+0.30%) | 8,245,875 |
| 14 Dec 2015 | CNY | 6.6 | 6.76 | 6.55 | 6.75 | 6.75 | +0.08 (+1.20%) | 8,574,679 |
| 11 Dec 2015 | CNY | 6.61 | 6.69 | 6.55 | 6.67 | 6.67 | +0.06 (+0.91%) | 6,515,233 |
| 10 Dec 2015 | CNY | 6.62 | 6.73 | 6.58 | 6.61 | 6.61 | -0.06 (-0.90%) | 8,000,065 |
| 9 Dec 2015 | CNY | 6.68 | 6.79 | 6.6 | 6.67 | 6.67 | -0.06 (-0.89%) | 10,945,116 |
| 8 Dec 2015 | CNY | 7.07 | 7.1 | 6.71 | 6.73 | 6.73 | -0.48 (-6.66%) | 20,180,254 |
| 7 Dec 2015 | CNY | 6.96 | 7.37 | 6.85 | 7.21 | 7.21 | +0.28 (+4.04%) | 28,349,583 |
| 4 Dec 2015 | CNY | 6.7 | 6.95 | 6.6 | 6.93 | 6.93 | +0.17 (+2.51%) | 17,960,025 |
| 3 Dec 2015 | CNY | 6.66 | 6.81 | 6.61 | 6.76 | 6.76 | +0.08 (+1.20%) | 12,188,981 |
| 2 Dec 2015 | CNY | 6.64 | 6.75 | 6.5 | 6.68 | 6.68 | 0.0 (0.0%) | 11,165,964 |
| 1 Dec 2015 | CNY | 6.47 | 7 | 6.41 | 6.68 | 6.68 | +0.2 (+3.09%) | 17,032,750 |
| 30 Nov 2015 | CNY | 6.6 | 6.72 | 6.22 | 6.48 | 6.48 | -0.16 (-2.41%) | 16,778,616 |
| 27 Nov 2015 | CNY | 7.15 | 7.33 | 6.48 | 6.64 | 6.64 | -0.55 (-7.65%) | 21,385,039 |
| 26 Nov 2015 | CNY | 7.26 | 7.4 | 7.18 | 7.19 | 7.19 | -0.1 (-1.37%) | 17,935,316 |
| 25 Nov 2015 | CNY | 7.37 | 7.39 | 7.2 | 7.29 | 7.29 | -0.04 (-0.55%) | 19,736,250 |
| 24 Nov 2015 | CNY | 7.02 | 7.43 | 7 | 7.33 | 7.33 | +0.3 (+4.27%) | 31,027,485 |
| 23 Nov 2015 | CNY | 7.11 | 7.19 | 6.93 | 7.03 | 7.03 | -0.01 (-0.14%) | 18,485,741 |
| 20 Nov 2015 | CNY | 6.95 | 7.08 | 6.85 | 7.04 | 7.04 | +0.09 (+1.29%) | 21,159,178 |
| 19 Nov 2015 | CNY | 6.82 | 6.96 | 6.76 | 6.95 | 6.95 | +0.13 (+1.91%) | 14,065,528 |
| 18 Nov 2015 | CNY | 6.8 | 7.05 | 6.76 | 6.82 | 6.82 | +0.03 (+0.44%) | 22,174,727 |
