| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 3.12 | 3.16 | 3.08 | 3.1 | 3.1 | -0.04 (-1.27%) | 29,867,864 |
| 14 Dec 2015 | CNY | 3 | 3.15 | 3 | 3.14 | 3.14 | +0.1 (+3.29%) | 43,839,321 |
| 11 Dec 2015 | CNY | 3.04 | 3.06 | 3 | 3.04 | 3.04 | -0.01 (-0.33%) | 24,354,807 |
| 10 Dec 2015 | CNY | 3.1 | 3.11 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 30,808,948 |
| 9 Dec 2015 | CNY | 3.05 | 3.14 | 3.05 | 3.09 | 3.09 | +0.01 (+0.32%) | 30,564,603 |
| 8 Dec 2015 | CNY | 3.1 | 3.19 | 3.04 | 3.08 | 3.08 | -0.06 (-1.91%) | 44,397,600 |
| 7 Dec 2015 | CNY | 3.14 | 3.16 | 3.1 | 3.14 | 3.14 | -0.01 (-0.32%) | 25,174,384 |
| 4 Dec 2015 | CNY | 3.19 | 3.2 | 3.13 | 3.15 | 3.15 | -0.08 (-2.48%) | 44,440,177 |
| 3 Dec 2015 | CNY | 3.18 | 3.24 | 3.17 | 3.23 | 3.23 | +0.03 (+0.94%) | 48,542,477 |
| 2 Dec 2015 | CNY | 3.11 | 3.22 | 3.05 | 3.2 | 3.2 | +0.1 (+3.23%) | 63,944,696 |
| 1 Dec 2015 | CNY | 3.1 | 3.12 | 3.06 | 3.1 | 3.1 | +0.02 (+0.65%) | 35,790,017 |
| 30 Nov 2015 | CNY | 3.13 | 3.18 | 2.96 | 3.08 | 3.08 | -0.07 (-2.22%) | 66,600,823 |
| 27 Nov 2015 | CNY | 3.39 | 3.39 | 3.1 | 3.15 | 3.15 | -0.25 (-7.35%) | 86,817,869 |
| 26 Nov 2015 | CNY | 3.36 | 3.44 | 3.35 | 3.4 | 3.4 | +0.03 (+0.89%) | 66,928,149 |
| 25 Nov 2015 | CNY | 3.34 | 3.38 | 3.32 | 3.37 | 3.37 | +0.02 (+0.60%) | 46,458,080 |
| 24 Nov 2015 | CNY | 3.37 | 3.38 | 3.29 | 3.35 | 3.35 | -0.01 (-0.30%) | 42,851,418 |
| 23 Nov 2015 | CNY | 3.43 | 3.44 | 3.33 | 3.36 | 3.36 | -0.08 (-2.33%) | 65,846,663 |
| 20 Nov 2015 | CNY | 3.45 | 3.47 | 3.41 | 3.44 | 3.44 | -0.02 (-0.58%) | 63,873,022 |
| 19 Nov 2015 | CNY | 3.42 | 3.47 | 3.4 | 3.46 | 3.46 | +0.04 (+1.17%) | 60,173,571 |
| 18 Nov 2015 | CNY | 3.4 | 3.49 | 3.39 | 3.42 | 3.42 | -0.01 (-0.29%) | 55,403,933 |
| 17 Nov 2015 | CNY | 3.52 | 3.54 | 3.43 | 3.43 | 3.43 | -0.04 (-1.15%) | 73,503,538 |
| 16 Nov 2015 | CNY | 3.34 | 3.48 | 3.31 | 3.47 | 3.47 | +0.06 (+1.76%) | 46,645,464 |
| 13 Nov 2015 | CNY | 3.47 | 3.49 | 3.37 | 3.41 | 3.41 | -0.08 (-2.29%) | 67,124,023 |
| 12 Nov 2015 | CNY | 3.55 | 3.58 | 3.47 | 3.49 | 3.49 | -0.1 (-2.79%) | 94,666,906 |
| 11 Nov 2015 | CNY | 3.55 | 3.77 | 3.53 | 3.59 | 3.59 | +0.04 (+1.13%) | 129,608,375 |
| 10 Nov 2015 | CNY | 3.51 | 3.58 | 3.47 | 3.55 | 3.55 | -0.03 (-0.84%) | 110,470,596 |
| 9 Nov 2015 | CNY | 3.66 | 3.66 | 3.46 | 3.58 | 3.58 | -0.08 (-2.19%) | 178,720,026 |
| 6 Nov 2015 | CNY | 3.39 | 3.69 | 3.37 | 3.66 | 3.66 | +0.24 (+7.02%) | 220,630,689 |
| 5 Nov 2015 | CNY | 3.28 | 3.49 | 3.25 | 3.42 | 3.42 | +0.14 (+4.27%) | 153,208,816 |
| 4 Nov 2015 | CNY | 3.12 | 3.29 | 3.12 | 3.28 | 3.28 | +0.15 (+4.79%) | 81,772,501 |
