| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 4.18 | 4.23 | 4.15 | 4.16 | 4.16 | -0.04 (-0.95%) | 9,419,946 |
| 14 Dec 2015 | CNY | 4.05 | 4.21 | 4.04 | 4.2 | 4.2 | +0.05 (+1.20%) | 11,419,808 |
| 11 Dec 2015 | CNY | 4.21 | 4.22 | 4.09 | 4.15 | 4.15 | -0.08 (-1.89%) | 13,376,184 |
| 10 Dec 2015 | CNY | 4.35 | 4.36 | 4.2 | 4.23 | 4.23 | -0.14 (-3.20%) | 17,059,512 |
| 9 Dec 2015 | CNY | 4.27 | 4.43 | 4.23 | 4.37 | 4.37 | +0.08 (+1.86%) | 18,535,092 |
| 8 Dec 2015 | CNY | 4.42 | 4.43 | 4.28 | 4.29 | 4.29 | -0.16 (-3.60%) | 16,347,740 |
| 7 Dec 2015 | CNY | 4.38 | 4.48 | 4.38 | 4.45 | 4.45 | +0.07 (+1.60%) | 17,392,442 |
| 4 Dec 2015 | CNY | 4.54 | 4.55 | 4.35 | 4.38 | 4.38 | -0.22 (-4.78%) | 33,808,999 |
| 3 Dec 2015 | CNY | 4.69 | 4.74 | 4.51 | 4.6 | 4.6 | -0.1 (-2.13%) | 38,190,073 |
| 2 Dec 2015 | CNY | 4.26 | 4.7 | 4.2 | 4.7 | 4.7 | +0.43 (+10.07%) | 46,392,725 |
| 1 Dec 2015 | CNY | 4.21 | 4.27 | 4.17 | 4.27 | 4.27 | +0.05 (+1.18%) | 18,821,687 |
| 30 Nov 2015 | CNY | 4.29 | 4.36 | 3.98 | 4.22 | 4.22 | -0.11 (-2.54%) | 28,498,791 |
| 27 Nov 2015 | CNY | 4.7 | 4.7 | 4.3 | 4.33 | 4.33 | -0.39 (-8.26%) | 43,848,116 |
| 26 Nov 2015 | CNY | 4.8 | 4.8 | 4.72 | 4.72 | 4.72 | -0.08 (-1.67%) | 30,114,729 |
| 25 Nov 2015 | CNY | 4.82 | 4.83 | 4.76 | 4.8 | 4.8 | -0.02 (-0.41%) | 23,713,393 |
| 24 Nov 2015 | CNY | 4.77 | 4.82 | 4.73 | 4.82 | 4.82 | +0.02 (+0.42%) | 27,684,016 |
| 23 Nov 2015 | CNY | 4.83 | 4.86 | 4.76 | 4.8 | 4.8 | -0.03 (-0.62%) | 37,315,751 |
| 20 Nov 2015 | CNY | 4.85 | 4.87 | 4.78 | 4.83 | 4.83 | -0.06 (-1.23%) | 37,974,568 |
| 19 Nov 2015 | CNY | 4.83 | 4.9 | 4.71 | 4.89 | 4.89 | +0.05 (+1.03%) | 53,284,056 |
| 18 Nov 2015 | CNY | 5.03 | 5.07 | 4.78 | 4.84 | 4.84 | -0.33 (-6.38%) | 81,527,711 |
| 17 Nov 2015 | CNY | 5.35 | 5.4 | 5 | 5.17 | 5.17 | -0.06 (-1.15%) | 148,813,229 |
| 16 Nov 2015 | CNY | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.58 (-9.98%) | 51,778,000 |
| 13 Nov 2015 | CNY | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | -0.64 (-9.92%) | 3,922,500 |
| 12 Nov 2015 | CNY | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.75 (-10.42%) | 3,160,000 |
| 11 Nov 2015 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
| 10 Nov 2015 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
| 9 Nov 2015 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
| 6 Nov 2015 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
| 5 Nov 2015 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
| 4 Nov 2015 | CNY | 7.2 | 7.2 | 7.2 | 7.2 | 7.2 | 0.0 (0.0%) | 0 |
