| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Sep 2015 | CNY | 6.09 | 6.12 | 5.95 | 6.05 | 6.05 | +0.07 (+1.17%) | 12,310,350 |
| 21 Sep 2015 | CNY | 5.78 | 5.99 | 5.72 | 5.98 | 5.98 | +0.16 (+2.75%) | 8,743,104 |
| 18 Sep 2015 | CNY | 5.83 | 5.88 | 5.76 | 5.82 | 5.82 | +0.04 (+0.69%) | 5,521,160 |
| 17 Sep 2015 | CNY | 6 | 6.09 | 5.77 | 5.78 | 5.78 | -0.27 (-4.46%) | 13,323,527 |
| 16 Sep 2015 | CNY | 5.6 | 6.11 | 5.58 | 6.05 | 6.05 | +0.5 (+9.01%) | 12,038,352 |
| 15 Sep 2015 | CNY | 5.82 | 5.87 | 5.51 | 5.55 | 5.55 | -0.33 (-5.61%) | 10,408,809 |
| 14 Sep 2015 | CNY | 6.48 | 6.48 | 5.85 | 5.88 | 5.88 | -0.53 (-8.27%) | 11,176,820 |
| 11 Sep 2015 | CNY | 6.43 | 6.53 | 6.31 | 6.41 | 6.41 | -0.06 (-0.93%) | 7,852,792 |
| 10 Sep 2015 | CNY | 6.57 | 6.6 | 6.44 | 6.47 | 6.47 | -0.2 (-3.00%) | 9,662,978 |
| 9 Sep 2015 | CNY | 6.49 | 6.74 | 6.49 | 6.67 | 6.67 | +0.18 (+2.77%) | 18,922,070 |
| 8 Sep 2015 | CNY | 6.16 | 6.5 | 6.09 | 6.49 | 6.49 | +0.3 (+4.85%) | 9,792,378 |
| 7 Sep 2015 | CNY | 6.28 | 6.65 | 6.1 | 6.19 | 6.19 | +0.12 (+1.98%) | 12,198,502 |
| 2 Sep 2015 | CNY | 5.9 | 6.47 | 5.73 | 6.07 | 6.07 | -0.21 (-3.34%) | 14,404,216 |
| 1 Sep 2015 | CNY | 6.6 | 6.6 | 6.1 | 6.28 | 6.28 | -0.31 (-4.70%) | 14,856,965 |
| 31 Aug 2015 | CNY | 6.77 | 6.82 | 6.41 | 6.59 | 6.59 | -0.25 (-3.65%) | 21,411,729 |
| 28 Aug 2015 | CNY | 6.5 | 6.89 | 6.4 | 6.84 | 6.84 | +0.41 (+6.38%) | 22,113,300 |
| 27 Aug 2015 | CNY | 6.14 | 6.45 | 6 | 6.43 | 6.43 | +0.48 (+8.07%) | 19,714,216 |
| 26 Aug 2015 | CNY | 6.07 | 6.27 | 5.68 | 5.95 | 5.95 | +0.07 (+1.19%) | 24,832,820 |
| 25 Aug 2015 | CNY | 5.9 | 6.45 | 5.88 | 5.88 | 5.88 | -0.65 (-9.95%) | 23,167,475 |
| 24 Aug 2015 | CNY | 6.95 | 7 | 6.53 | 6.53 | 6.53 | -0.73 (-10.06%) | 18,073,692 |
| 21 Aug 2015 | CNY | 7.51 | 7.76 | 7.13 | 7.26 | 7.26 | -0.56 (-7.16%) | 24,271,475 |
| 20 Aug 2015 | CNY | 8.1 | 8.27 | 7.8 | 7.82 | 7.82 | -0.46 (-5.56%) | 18,419,224 |
| 19 Aug 2015 | CNY | 7.85 | 8.46 | 7.47 | 8.28 | 8.28 | +0.01 (+0.12%) | 30,664,233 |
| 18 Aug 2015 | CNY | 9.15 | 9.15 | 8.27 | 8.27 | 8.27 | -0.92 (-10.01%) | 39,908,543 |
| 17 Aug 2015 | CNY | 8.67 | 9.3 | 8.45 | 9.19 | 9.19 | +0.36 (+4.08%) | 34,304,065 |
| 14 Aug 2015 | CNY | 8.86 | 9.1 | 8.69 | 8.83 | 8.83 | -0.11 (-1.23%) | 35,263,690 |
| 13 Aug 2015 | CNY | 8.94 | 8.99 | 8.64 | 8.94 | 8.94 | -0.15 (-1.65%) | 47,707,324 |
| 12 Aug 2015 | CNY | 8.48 | 9.18 | 8.36 | 9.09 | 9.09 | +0.63 (+7.45%) | 81,481,278 |
| 11 Aug 2015 | CNY | 7.69 | 8.46 | 7.58 | 8.46 | 8.46 | +0.77 (+10.01%) | 67,158,535 |
| 10 Aug 2015 | CNY | 7.37 | 7.76 | 7.31 | 7.69 | 7.69 | +0.39 (+5.34%) | 27,785,509 |
