| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 8.33 | 8.35 | 8.16 | 8.19 | 8.19 | -0.11 (-1.33%) | 57,355,258 |
| 22 Dec 2015 | CNY | 8.41 | 8.41 | 8.23 | 8.3 | 8.3 | -0.08 (-0.95%) | 55,689,245 |
| 21 Dec 2015 | CNY | 8.24 | 8.49 | 8.21 | 8.38 | 8.38 | +0.08 (+0.96%) | 70,531,385 |
| 18 Dec 2015 | CNY | 8.35 | 8.38 | 8.26 | 8.3 | 8.3 | -0.1 (-1.19%) | 51,462,590 |
| 17 Dec 2015 | CNY | 8.41 | 8.45 | 8.3 | 8.4 | 8.4 | +0.15 (+1.82%) | 75,276,998 |
| 16 Dec 2015 | CNY | 8.3 | 8.35 | 8.2 | 8.25 | 8.25 | -0.02 (-0.24%) | 41,369,879 |
| 15 Dec 2015 | CNY | 8.37 | 8.4 | 8.22 | 8.27 | 8.27 | -0.12 (-1.43%) | 49,418,199 |
| 14 Dec 2015 | CNY | 8.02 | 8.45 | 7.92 | 8.39 | 8.39 | +0.36 (+4.48%) | 68,394,238 |
| 11 Dec 2015 | CNY | 8.07 | 8.14 | 7.98 | 8.03 | 8.03 | 0.0 (0.0%) | 36,090,152 |
| 10 Dec 2015 | CNY | 8.14 | 8.18 | 8.01 | 8.03 | 8.03 | -0.11 (-1.35%) | 43,625,091 |
| 9 Dec 2015 | CNY | 8.19 | 8.29 | 8.04 | 8.14 | 8.14 | -0.11 (-1.33%) | 43,525,488 |
| 8 Dec 2015 | CNY | 8.57 | 8.57 | 8.2 | 8.25 | 8.25 | -0.34 (-3.96%) | 56,203,335 |
| 7 Dec 2015 | CNY | 8.6 | 8.76 | 8.5 | 8.59 | 8.59 | +0.08 (+0.94%) | 52,922,193 |
| 4 Dec 2015 | CNY | 8.72 | 8.72 | 8.41 | 8.51 | 8.51 | -0.25 (-2.85%) | 65,493,075 |
| 3 Dec 2015 | CNY | 8.73 | 8.82 | 8.56 | 8.76 | 8.76 | +0.01 (+0.11%) | 62,537,682 |
| 2 Dec 2015 | CNY | 8.4 | 8.85 | 8.23 | 8.75 | 8.75 | +0.36 (+4.29%) | 88,182,338 |
| 1 Dec 2015 | CNY | 8.38 | 8.45 | 8.21 | 8.39 | 8.39 | +0.04 (+0.48%) | 52,596,461 |
| 30 Nov 2015 | CNY | 8.54 | 8.69 | 7.95 | 8.35 | 8.35 | -0.19 (-2.22%) | 88,949,136 |
| 27 Nov 2015 | CNY | 9.35 | 9.39 | 8.38 | 8.54 | 8.54 | -0.73 (-7.87%) | 114,315,130 |
| 26 Nov 2015 | CNY | 9.41 | 9.43 | 9.25 | 9.27 | 9.27 | -0.14 (-1.49%) | 76,147,058 |
| 25 Nov 2015 | CNY | 9.4 | 9.44 | 9.29 | 9.41 | 9.41 | +0.11 (+1.18%) | 78,170,106 |
| 24 Nov 2015 | CNY | 9.36 | 9.38 | 9.17 | 9.3 | 9.3 | -0.08 (-0.85%) | 61,292,749 |
| 23 Nov 2015 | CNY | 9.45 | 9.59 | 9.35 | 9.38 | 9.38 | -0.1 (-1.05%) | 72,191,070 |
| 20 Nov 2015 | CNY | 9.52 | 9.71 | 9.39 | 9.48 | 9.48 | -0.01 (-0.11%) | 87,173,084 |
| 19 Nov 2015 | CNY | 9.4 | 9.5 | 9.31 | 9.49 | 9.49 | +0.11 (+1.17%) | 55,964,327 |
| 18 Nov 2015 | CNY | 9.66 | 9.67 | 9.31 | 9.38 | 9.38 | -0.27 (-2.80%) | 73,799,924 |
| 17 Nov 2015 | CNY | 9.71 | 9.94 | 9.57 | 9.65 | 9.65 | +0.04 (+0.42%) | 113,362,282 |
| 16 Nov 2015 | CNY | 9.36 | 9.64 | 9.3 | 9.61 | 9.61 | +0.01 (+0.10%) | 74,068,663 |
| 13 Nov 2015 | CNY | 9.9 | 9.99 | 9.55 | 9.6 | 9.6 | -0.43 (-4.29%) | 137,024,966 |
| 12 Nov 2015 | CNY | 9.96 | 10.15 | 9.75 | 10.03 | 10.03 | +0.05 (+0.50%) | 179,173,567 |
