| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | CNY | 9.49 | 9.49 | 8.61 | 8.62 | 8.62 | -0.93 (-9.74%) | 15,392,961 |
| 31 Dec 2015 | CNY | 9.62 | 9.83 | 9.48 | 9.55 | 9.55 | -0.1 (-1.04%) | 16,016,244 |
| 30 Dec 2015 | CNY | 9.6 | 9.7 | 9.51 | 9.65 | 9.65 | +0.06 (+0.63%) | 14,270,697 |
| 29 Dec 2015 | CNY | 9.4 | 9.6 | 9.26 | 9.59 | 9.59 | +0.17 (+1.80%) | 18,849,402 |
| 28 Dec 2015 | CNY | 9.75 | 9.75 | 9.4 | 9.42 | 9.42 | -0.27 (-2.79%) | 18,050,904 |
| 25 Dec 2015 | CNY | 9.64 | 9.74 | 9.61 | 9.69 | 9.69 | +0.04 (+0.41%) | 10,201,875 |
| 24 Dec 2015 | CNY | 9.85 | 9.85 | 9.5 | 9.65 | 9.65 | -0.23 (-2.33%) | 17,666,831 |
| 23 Dec 2015 | CNY | 10.18 | 10.18 | 9.81 | 9.88 | 9.88 | -0.3 (-2.95%) | 22,096,354 |
| 22 Dec 2015 | CNY | 10.04 | 10.29 | 9.94 | 10.18 | 10.18 | +0.18 (+1.80%) | 25,367,947 |
| 21 Dec 2015 | CNY | 10.06 | 10.08 | 9.91 | 10 | 10 | 0.0 (0.0%) | 18,218,075 |
| 18 Dec 2015 | CNY | 10.2 | 10.3 | 9.9 | 10 | 10 | -0.28 (-2.72%) | 26,941,470 |
| 17 Dec 2015 | CNY | 10.1 | 10.5 | 9.89 | 10.28 | 10.28 | +0.25 (+2.49%) | 44,982,733 |
| 16 Dec 2015 | CNY | 9.46 | 10.28 | 9.4 | 10.03 | 10.03 | +0.62 (+6.59%) | 39,938,452 |
| 15 Dec 2015 | CNY | 9.45 | 9.49 | 9.35 | 9.41 | 9.41 | +0.03 (+0.32%) | 12,979,547 |
| 14 Dec 2015 | CNY | 9.2 | 9.42 | 9.1 | 9.38 | 9.38 | +0.13 (+1.41%) | 12,701,906 |
| 11 Dec 2015 | CNY | 9.25 | 9.4 | 9.2 | 9.25 | 9.25 | +0.05 (+0.54%) | 12,648,583 |
| 10 Dec 2015 | CNY | 9.3 | 9.4 | 9.11 | 9.2 | 9.2 | -0.1 (-1.08%) | 16,081,938 |
| 9 Dec 2015 | CNY | 9.3 | 9.42 | 9.2 | 9.3 | 9.3 | -0.12 (-1.27%) | 14,741,075 |
| 8 Dec 2015 | CNY | 9.8 | 9.8 | 9.39 | 9.42 | 9.42 | -0.38 (-3.88%) | 20,230,243 |
| 7 Dec 2015 | CNY | 9.79 | 9.9 | 9.62 | 9.8 | 9.8 | +0.1 (+1.03%) | 17,962,437 |
| 4 Dec 2015 | CNY | 9.72 | 9.88 | 9.67 | 9.7 | 9.7 | -0.1 (-1.02%) | 18,577,395 |
| 3 Dec 2015 | CNY | 9.7 | 9.88 | 9.6 | 9.8 | 9.8 | +0.19 (+1.98%) | 17,961,244 |
| 2 Dec 2015 | CNY | 9.69 | 9.78 | 9.31 | 9.61 | 9.61 | -0.08 (-0.83%) | 18,418,605 |
| 1 Dec 2015 | CNY | 9.9 | 9.97 | 9.56 | 9.69 | 9.69 | -0.18 (-1.82%) | 21,484,035 |
| 30 Nov 2015 | CNY | 9.57 | 9.97 | 9.02 | 9.87 | 9.87 | +0.24 (+2.49%) | 32,913,652 |
| 27 Nov 2015 | CNY | 10.68 | 10.68 | 9.62 | 9.63 | 9.63 | -1.06 (-9.92%) | 46,024,248 |
| 26 Nov 2015 | CNY | 10.81 | 10.91 | 10.65 | 10.69 | 10.69 | -0.18 (-1.66%) | 27,563,226 |
| 25 Nov 2015 | CNY | 10.78 | 11 | 10.62 | 10.87 | 10.87 | +0.16 (+1.49%) | 30,155,509 |
| 24 Nov 2015 | CNY | 10.68 | 10.93 | 10.6 | 10.71 | 10.71 | -0.07 (-0.65%) | 22,194,016 |
| 23 Nov 2015 | CNY | 11.3 | 11.3 | 10.74 | 10.78 | 10.78 | -0.32 (-2.88%) | 36,920,636 |
