| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Dec 2015 | CNY | 3.645 | 3.6568 | 3.4852 | 3.5148 | 3.5148 | -0.172 (-4.65%) | 26,583,843 |
| 7 Dec 2015 | CNY | 3.6331 | 3.716 | 3.6154 | 3.6864 | 3.6864 | +0.006 (+0.16%) | 20,690,590 |
| 4 Dec 2015 | CNY | 3.6982 | 3.7219 | 3.645 | 3.6805 | 3.6805 | -0.024 (-0.64%) | 17,074,585 |
| 3 Dec 2015 | CNY | 3.6568 | 3.7101 | 3.6272 | 3.7041 | 3.7041 | +0.047 (+1.29%) | 18,210,108 |
| 2 Dec 2015 | CNY | 3.5858 | 3.6686 | 3.5444 | 3.6568 | 3.6568 | +0.053 (+1.48%) | 19,892,650 |
| 1 Dec 2015 | CNY | 3.5385 | 3.6154 | 3.5148 | 3.6036 | 3.6036 | +0.065 (+1.84%) | 17,844,603 |
| 30 Nov 2015 | CNY | 3.5444 | 3.6272 | 3.3728 | 3.5385 | 3.5385 | -0.053 (-1.48%) | 24,606,979 |
| 27 Nov 2015 | CNY | 3.9408 | 4.0118 | 3.5089 | 3.5917 | 3.5917 | -0.308 (-7.89%) | 40,659,667 |
| 26 Nov 2015 | CNY | 3.8935 | 3.9941 | 3.858 | 3.8994 | 3.8994 | +0.012 (+0.30%) | 41,071,519 |
| 25 Nov 2015 | CNY | 3.7988 | 3.8935 | 3.7811 | 3.8876 | 3.8876 | +0.077 (+2.02%) | 23,989,110 |
| 24 Nov 2015 | CNY | 3.8225 | 3.8462 | 3.7396 | 3.8107 | 3.8107 | -0.012 (-0.31%) | 21,119,029 |
| 23 Nov 2015 | CNY | 3.858 | 3.9408 | 3.8225 | 3.8225 | 3.8225 | -0.035 (-0.92%) | 29,346,375 |
| 20 Nov 2015 | CNY | 3.8462 | 3.8757 | 3.8225 | 3.858 | 3.858 | +0.012 (+0.31%) | 25,933,998 |
| 19 Nov 2015 | CNY | 3.787 | 3.8521 | 3.7811 | 3.8462 | 3.8462 | +0.071 (+1.88%) | 22,333,551 |
| 18 Nov 2015 | CNY | 3.8343 | 3.8698 | 3.7633 | 3.7752 | 3.7752 | -0.047 (-1.24%) | 23,632,466 |
| 17 Nov 2015 | CNY | 3.8462 | 3.929 | 3.7929 | 3.8225 | 3.8225 | -0.006 (-0.15%) | 36,012,970 |
| 16 Nov 2015 | CNY | 3.716 | 3.8343 | 3.6923 | 3.8284 | 3.8284 | +0.047 (+1.25%) | 25,424,559 |
| 13 Nov 2015 | CNY | 3.8698 | 3.8994 | 3.7633 | 3.7811 | 3.7811 | -0.136 (-3.47%) | 30,676,220 |
| 12 Nov 2015 | CNY | 3.9645 | 3.9823 | 3.8521 | 3.9172 | 3.9172 | -0.047 (-1.19%) | 39,516,259 |
| 11 Nov 2015 | CNY | 4.0059 | 4.0178 | 3.9231 | 3.9645 | 3.9645 | -0.106 (-2.62%) | 52,408,814 |
| 10 Nov 2015 | CNY | 3.8521 | 4.1065 | 3.8225 | 4.071 | 4.071 | +0.195 (+5.04%) | 69,258,988 |
| 9 Nov 2015 | CNY | 3.858 | 3.9645 | 3.7929 | 3.8757 | 3.8757 | -0.03 (-0.76%) | 58,826,231 |
| 6 Nov 2015 | CNY | 3.8284 | 3.9231 | 3.8047 | 3.9053 | 3.9053 | +0.047 (+1.23%) | 52,610,757 |
| 5 Nov 2015 | CNY | 3.8698 | 4.0237 | 3.8284 | 3.858 | 3.858 | -0.065 (-1.66%) | 79,512,801 |
| 4 Nov 2015 | CNY | 3.7574 | 3.9349 | 3.7396 | 3.9231 | 3.9231 | +0.13 (+3.43%) | 80,890,315 |
| 3 Nov 2015 | CNY | 3.7101 | 3.8817 | 3.6805 | 3.7929 | 3.7929 | +0.112 (+3.05%) | 72,866,655 |
| 2 Nov 2015 | CNY | 3.5266 | 3.787 | 3.4675 | 3.6805 | 3.6805 | +0.106 (+2.98%) | 52,681,656 |
| 30 Oct 2015 | CNY | 3.6391 | 3.6509 | 3.5385 | 3.574 | 3.574 | -0.089 (-2.42%) | 23,678,258 |
| 29 Oct 2015 | CNY | 3.6391 | 3.7101 | 3.6095 | 3.6627 | 3.6627 | +0.006 (+0.16%) | 25,863,846 |
| 28 Oct 2015 | CNY | 3.5799 | 3.7278 | 3.5621 | 3.6568 | 3.6568 | +0.03 (+0.82%) | 36,967,621 |
