| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 7.24 | 7.28 | 7.1 | 7.22 | 7.22 | -0.02 (-0.28%) | 8,453,005 |
| 21 Dec 2015 | CNY | 7.04 | 7.25 | 7.01 | 7.24 | 7.24 | +0.21 (+2.99%) | 13,499,281 |
| 18 Dec 2015 | CNY | 7.07 | 7.08 | 6.98 | 7.03 | 7.03 | -0.02 (-0.28%) | 7,017,473 |
| 17 Dec 2015 | CNY | 6.94 | 7.08 | 6.92 | 7.05 | 7.05 | +0.15 (+2.17%) | 10,083,622 |
| 16 Dec 2015 | CNY | 6.91 | 6.99 | 6.88 | 6.9 | 6.9 | +0.02 (+0.29%) | 5,203,374 |
| 15 Dec 2015 | CNY | 6.98 | 7.03 | 6.82 | 6.88 | 6.88 | -0.08 (-1.15%) | 6,509,805 |
| 14 Dec 2015 | CNY | 6.7 | 7.02 | 6.6 | 6.96 | 6.96 | +0.23 (+3.42%) | 6,664,844 |
| 11 Dec 2015 | CNY | 6.9 | 6.9 | 6.68 | 6.73 | 6.73 | -0.17 (-2.46%) | 7,616,198 |
| 10 Dec 2015 | CNY | 6.93 | 7.12 | 6.81 | 6.9 | 6.9 | 0.0 (0.0%) | 8,883,075 |
| 9 Dec 2015 | CNY | 7 | 7.03 | 6.84 | 6.9 | 6.9 | -0.1 (-1.43%) | 4,999,901 |
| 8 Dec 2015 | CNY | 7.14 | 7.15 | 7 | 7 | 7 | -0.19 (-2.64%) | 6,348,235 |
| 7 Dec 2015 | CNY | 7.15 | 7.24 | 7.1 | 7.19 | 7.19 | +0.07 (+0.98%) | 5,635,047 |
| 4 Dec 2015 | CNY | 7.25 | 7.28 | 7.05 | 7.12 | 7.12 | -0.15 (-2.06%) | 7,247,681 |
| 3 Dec 2015 | CNY | 7.24 | 7.28 | 7.16 | 7.27 | 7.27 | +0.06 (+0.83%) | 6,563,737 |
| 2 Dec 2015 | CNY | 7.16 | 7.23 | 6.98 | 7.21 | 7.21 | +0.07 (+0.98%) | 7,734,519 |
| 1 Dec 2015 | CNY | 7.07 | 7.2 | 7.01 | 7.14 | 7.14 | +0.03 (+0.42%) | 10,506,379 |
| 30 Nov 2015 | CNY | 7.28 | 7.35 | 6.85 | 7.11 | 7.11 | -0.19 (-2.60%) | 10,469,144 |
| 27 Nov 2015 | CNY | 7.63 | 7.74 | 7.2 | 7.3 | 7.3 | -0.37 (-4.82%) | 11,330,366 |
| 26 Nov 2015 | CNY | 7.7 | 7.74 | 7.63 | 7.67 | 7.67 | -0.01 (-0.13%) | 10,576,926 |
| 25 Nov 2015 | CNY | 7.58 | 7.68 | 7.55 | 7.68 | 7.68 | +0.06 (+0.79%) | 7,354,866 |
| 24 Nov 2015 | CNY | 7.63 | 7.64 | 7.45 | 7.62 | 7.62 | -0.01 (-0.13%) | 5,658,474 |
| 23 Nov 2015 | CNY | 7.63 | 7.72 | 7.6 | 7.63 | 7.63 | 0.0 (0.0%) | 8,322,570 |
| 20 Nov 2015 | CNY | 7.67 | 7.69 | 7.56 | 7.63 | 7.63 | -0.04 (-0.52%) | 9,083,126 |
| 19 Nov 2015 | CNY | 7.53 | 7.68 | 7.48 | 7.67 | 7.67 | +0.16 (+2.13%) | 5,987,895 |
| 18 Nov 2015 | CNY | 7.65 | 7.67 | 7.5 | 7.51 | 7.51 | -0.14 (-1.83%) | 8,763,777 |
| 17 Nov 2015 | CNY | 7.72 | 7.84 | 7.57 | 7.65 | 7.65 | -0.05 (-0.65%) | 13,223,899 |
| 16 Nov 2015 | CNY | 7.53 | 7.73 | 7.51 | 7.7 | 7.7 | +0.02 (+0.26%) | 7,351,929 |
| 13 Nov 2015 | CNY | 7.73 | 8.02 | 7.65 | 7.68 | 7.68 | -0.18 (-2.29%) | 13,916,766 |
| 12 Nov 2015 | CNY | 8 | 8 | 7.74 | 7.86 | 7.86 | -0.2 (-2.48%) | 11,409,219 |
| 11 Nov 2015 | CNY | 7.88 | 8.09 | 7.75 | 8.06 | 8.06 | +0.21 (+2.68%) | 14,503,274 |
