| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Dec 2015 | CNY | 6.2602 | 6.5714 | 6.1735 | 6.5561 | 6.5561 | +0.225 (+3.55%) | 53,755,132 |
| 1 Dec 2015 | CNY | 5.9031 | 6.4745 | 5.8878 | 6.3316 | 6.3316 | +0.372 (+6.25%) | 38,974,870 |
| 30 Nov 2015 | CNY | 5.8776 | 6.0255 | 5.7959 | 5.9592 | 5.9592 | +0.082 (+1.39%) | 19,349,639 |
| 27 Nov 2015 | CNY | 6.2092 | 6.2755 | 5.8061 | 5.8776 | 5.8776 | -0.337 (-5.42%) | 26,346,604 |
| 26 Nov 2015 | CNY | 6.2449 | 6.3674 | 6.199 | 6.2143 | 6.2143 | -0.031 (-0.49%) | 20,445,106 |
| 25 Nov 2015 | CNY | 6.2653 | 6.2704 | 6.1888 | 6.2449 | 6.2449 | -0.031 (-0.49%) | 15,770,673 |
| 24 Nov 2015 | CNY | 6.3776 | 6.4031 | 6.1684 | 6.2755 | 6.2755 | -0.087 (-1.36%) | 20,400,981 |
| 23 Nov 2015 | CNY | 6.2449 | 6.4286 | 6.199 | 6.3622 | 6.3622 | +0.133 (+2.13%) | 34,930,684 |
| 20 Nov 2015 | CNY | 6.2347 | 6.3571 | 6.1939 | 6.2296 | 6.2296 | -0.036 (-0.57%) | 23,364,750 |
| 19 Nov 2015 | CNY | 6.2806 | 6.2806 | 6.1531 | 6.2653 | 6.2653 | -0.005 (-0.08%) | 26,972,906 |
| 18 Nov 2015 | CNY | 6.0612 | 6.4796 | 5.9592 | 6.2704 | 6.2704 | +0.214 (+3.54%) | 56,005,900 |
| 17 Nov 2015 | CNY | 6.0204 | 6.1684 | 6.0204 | 6.0561 | 6.0561 | +0.071 (+1.19%) | 30,962,600 |
| 16 Nov 2015 | CNY | 5.8571 | 5.9898 | 5.8316 | 5.9847 | 5.9847 | +0.025 (+0.43%) | 14,665,547 |
| 13 Nov 2015 | CNY | 5.9184 | 6.0357 | 5.898 | 5.9592 | 5.9592 | -0.031 (-0.51%) | 18,313,953 |
| 12 Nov 2015 | CNY | 6.102 | 6.1327 | 5.9184 | 5.9898 | 5.9898 | -0.128 (-2.09%) | 28,451,301 |
| 11 Nov 2015 | CNY | 6.0153 | 6.1429 | 6.0102 | 6.1174 | 6.1174 | +0.066 (+1.10%) | 27,460,542 |
| 10 Nov 2015 | CNY | 6.0612 | 6.1633 | 5.9694 | 6.051 | 6.051 | -0.041 (-0.67%) | 28,348,812 |
| 9 Nov 2015 | CNY | 5.9541 | 6.1684 | 5.9541 | 6.0918 | 6.0918 | +0.087 (+1.44%) | 38,934,868 |
| 6 Nov 2015 | CNY | 5.9184 | 6.0408 | 5.8725 | 6.0051 | 6.0051 | +0.128 (+2.17%) | 38,378,434 |
| 5 Nov 2015 | CNY | 5.7806 | 6.0612 | 5.7551 | 5.8776 | 5.8776 | +0.117 (+2.04%) | 47,202,425 |
| 4 Nov 2015 | CNY | 5.5408 | 5.7704 | 5.5204 | 5.7602 | 5.7602 | +0.235 (+4.25%) | 32,651,551 |
| 3 Nov 2015 | CNY | 5.5816 | 5.6327 | 5.4337 | 5.5255 | 5.5255 | -0.056 (-1.01%) | 21,821,824 |
| 2 Nov 2015 | CNY | 5.7041 | 5.7704 | 5.5663 | 5.5816 | 5.5816 | -0.209 (-3.61%) | 23,341,557 |
| 30 Oct 2015 | CNY | 5.7551 | 6.0051 | 5.6276 | 5.7908 | 5.7908 | +0.056 (+0.98%) | 35,816,101 |
| 29 Oct 2015 | CNY | 5.6684 | 5.7959 | 5.6327 | 5.7347 | 5.7347 | +0.097 (+1.72%) | 15,954,846 |
| 28 Oct 2015 | CNY | 5.6684 | 5.801 | 5.6122 | 5.6378 | 5.6378 | -0.087 (-1.51%) | 18,596,307 |
| 27 Oct 2015 | CNY | 5.7143 | 5.7449 | 5.5153 | 5.7245 | 5.7245 | -0.025 (-0.44%) | 18,089,573 |
| 26 Oct 2015 | CNY | 5.8725 | 5.898 | 5.7194 | 5.75 | 5.75 | +0.031 (+0.54%) | 27,480,869 |
| 23 Oct 2015 | CNY | 5.5612 | 5.7704 | 5.5357 | 5.7194 | 5.7194 | +0.179 (+3.22%) | 24,511,152 |
| 22 Oct 2015 | CNY | 5.4184 | 5.5612 | 5.4031 | 5.5408 | 5.5408 | +0.163 (+3.03%) | 20,862,926 |
