| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 7.91 | 7.95 | 7.8 | 7.88 | 7.88 | -0.04 (-0.51%) | 12,743,727 |
| 21 Dec 2015 | CNY | 7.87 | 7.93 | 7.75 | 7.92 | 7.92 | +0.04 (+0.51%) | 16,658,007 |
| 18 Dec 2015 | CNY | 8.12 | 8.12 | 7.85 | 7.88 | 7.88 | -0.21 (-2.60%) | 18,677,228 |
| 17 Dec 2015 | CNY | 7.92 | 8.14 | 7.92 | 8.09 | 8.09 | +0.21 (+2.66%) | 23,571,185 |
| 16 Dec 2015 | CNY | 8.02 | 8.08 | 7.83 | 7.88 | 7.88 | -0.17 (-2.11%) | 18,687,097 |
| 15 Dec 2015 | CNY | 8.1 | 8.16 | 7.95 | 8.05 | 8.05 | -0.05 (-0.62%) | 20,712,470 |
| 14 Dec 2015 | CNY | 7.83 | 8.14 | 7.8 | 8.1 | 8.1 | +0.15 (+1.89%) | 22,871,890 |
| 11 Dec 2015 | CNY | 7.76 | 8.03 | 7.68 | 7.95 | 7.95 | +0.17 (+2.19%) | 18,978,220 |
| 10 Dec 2015 | CNY | 7.88 | 7.98 | 7.76 | 7.78 | 7.78 | -0.21 (-2.63%) | 17,423,775 |
| 9 Dec 2015 | CNY | 7.82 | 8.08 | 7.7 | 7.99 | 7.99 | +0.2 (+2.57%) | 22,860,369 |
| 8 Dec 2015 | CNY | 8.12 | 8.12 | 7.76 | 7.79 | 7.79 | -0.39 (-4.77%) | 29,263,587 |
| 7 Dec 2015 | CNY | 8.1 | 8.28 | 7.96 | 8.18 | 8.18 | -0.01 (-0.12%) | 27,168,292 |
| 4 Dec 2015 | CNY | 8.2 | 8.44 | 8.05 | 8.19 | 8.19 | -0.26 (-3.08%) | 38,574,001 |
| 3 Dec 2015 | CNY | 8.06 | 8.85 | 8.01 | 8.45 | 8.45 | +0.26 (+3.17%) | 60,484,601 |
| 2 Dec 2015 | CNY | 8.61 | 8.61 | 7.8 | 8.19 | 8.19 | -0.35 (-4.10%) | 71,380,273 |
| 1 Dec 2015 | CNY | 8.38 | 8.54 | 8.31 | 8.54 | 8.54 | +0.78 (+10.05%) | 71,736,223 |
| 30 Nov 2015 | CNY | 6.98 | 7.76 | 6.98 | 7.76 | 7.76 | +0.71 (+10.07%) | 38,255,979 |
| 27 Nov 2015 | CNY | 7.53 | 7.63 | 6.93 | 7.05 | 7.05 | -0.54 (-7.11%) | 23,454,284 |
| 26 Nov 2015 | CNY | 7.4 | 7.78 | 7.36 | 7.59 | 7.59 | +0.18 (+2.43%) | 30,308,920 |
| 25 Nov 2015 | CNY | 7.32 | 7.42 | 7.28 | 7.41 | 7.41 | +0.05 (+0.68%) | 12,474,952 |
| 24 Nov 2015 | CNY | 7.39 | 7.44 | 7.16 | 7.36 | 7.36 | -0.05 (-0.67%) | 13,863,635 |
| 23 Nov 2015 | CNY | 7.35 | 7.64 | 7.29 | 7.41 | 7.41 | +0.05 (+0.68%) | 27,127,248 |
| 20 Nov 2015 | CNY | 7.16 | 7.45 | 7.13 | 7.36 | 7.36 | +0.21 (+2.94%) | 24,697,785 |
| 19 Nov 2015 | CNY | 7.05 | 7.16 | 7.05 | 7.15 | 7.15 | +0.12 (+1.71%) | 7,639,852 |
| 18 Nov 2015 | CNY | 7.13 | 7.19 | 7.02 | 7.03 | 7.03 | -0.12 (-1.68%) | 8,662,015 |
| 17 Nov 2015 | CNY | 7.21 | 7.34 | 7.13 | 7.15 | 7.15 | -0.06 (-0.83%) | 13,178,565 |
| 16 Nov 2015 | CNY | 7.01 | 7.23 | 6.96 | 7.21 | 7.21 | +0.05 (+0.70%) | 10,130,713 |
| 13 Nov 2015 | CNY | 7.25 | 7.28 | 7.08 | 7.16 | 7.16 | -0.18 (-2.45%) | 13,641,021 |
| 12 Nov 2015 | CNY | 7.43 | 7.45 | 7.26 | 7.34 | 7.34 | -0.11 (-1.48%) | 14,147,110 |
| 11 Nov 2015 | CNY | 7.32 | 7.54 | 7.3 | 7.45 | 7.45 | +0.13 (+1.78%) | 18,585,493 |
