| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2015 | CNY | 5.429 | 5.5633 | 5.029 | 5.2405 | 5.2405 | +0.017 (+0.33%) | 169,869,721 |
| 30 Nov 2015 | CNY | 4.6661 | 5.2233 | 4.6633 | 5.2233 | 5.2233 | +0.474 (+9.99%) | 168,131,843 |
| 27 Nov 2015 | CNY | 4.5718 | 5.0633 | 4.5461 | 4.749 | 4.749 | +0.146 (+3.17%) | 152,685,025 |
| 26 Nov 2015 | CNY | 4.3747 | 4.7033 | 4.3575 | 4.6033 | 4.6033 | +0.206 (+4.68%) | 103,089,042 |
| 25 Nov 2015 | CNY | 4.3661 | 4.4347 | 4.3661 | 4.3975 | 4.3975 | +0.003 (+0.06%) | 57,895,139 |
| 24 Nov 2015 | CNY | 4.2404 | 4.4004 | 4.2032 | 4.3947 | 4.3947 | +0.149 (+3.50%) | 69,432,618 |
| 23 Nov 2015 | CNY | 4.1804 | 4.3318 | 4.1661 | 4.2461 | 4.2461 | +0.066 (+1.57%) | 74,704,373 |
| 20 Nov 2015 | CNY | 4.2032 | 4.2461 | 4.1232 | 4.1804 | 4.1804 | -0.014 (-0.34%) | 49,860,539 |
| 19 Nov 2015 | CNY | 4.1089 | 4.2147 | 4.0804 | 4.1947 | 4.1947 | +0.106 (+2.59%) | 37,437,329 |
| 18 Nov 2015 | CNY | 4.2575 | 4.3004 | 4.0432 | 4.0889 | 4.0889 | -0.183 (-4.28%) | 52,951,113 |
| 17 Nov 2015 | CNY | 4.3861 | 4.4975 | 4.2147 | 4.2718 | 4.2718 | -0.106 (-2.41%) | 99,784,273 |
| 16 Nov 2015 | CNY | 4.1861 | 4.429 | 4.1575 | 4.3775 | 4.3775 | +0.077 (+1.79%) | 79,403,620 |
| 13 Nov 2015 | CNY | 4.1804 | 4.5233 | 4.1461 | 4.3004 | 4.3004 | +0.132 (+3.15%) | 169,759,439 |
| 12 Nov 2015 | CNY | 4.1718 | 4.2289 | 4.0289 | 4.1689 | 4.1689 | +0.08 (+1.96%) | 106,634,604 |
| 11 Nov 2015 | CNY | 4.1432 | 4.2147 | 4.0518 | 4.0889 | 4.0889 | +0.054 (+1.35%) | 101,660,221 |
| 10 Nov 2015 | CNY | 4.0004 | 4.1232 | 3.9518 | 4.0346 | 4.0346 | 0.0 (0.0%) | 111,975,502 |
| 9 Nov 2015 | CNY | 3.9575 | 4.0832 | 3.8718 | 4.0346 | 4.0346 | +0.046 (+1.15%) | 104,194,886 |
| 6 Nov 2015 | CNY | 3.9146 | 4.0489 | 3.9146 | 3.9889 | 3.9889 | +0.049 (+1.23%) | 69,924,014 |
| 5 Nov 2015 | CNY | 3.9432 | 3.9832 | 3.8632 | 3.9403 | 3.9403 | 0.0 (0.0%) | 91,067,278 |
| 4 Nov 2015 | CNY | 3.7289 | 3.9575 | 3.7175 | 3.9403 | 3.9403 | +0.246 (+6.65%) | 89,174,072 |
| 3 Nov 2015 | CNY | 3.7775 | 3.8118 | 3.6746 | 3.6946 | 3.6946 | -0.046 (-1.22%) | 41,693,763 |
| 2 Nov 2015 | CNY | 3.6718 | 3.8432 | 3.5717 | 3.7403 | 3.7403 | +0.003 (+0.07%) | 63,372,543 |
| 30 Oct 2015 | CNY | 3.7375 | 3.8375 | 3.6432 | 3.7375 | 3.7375 | -0.017 (-0.46%) | 52,629,918 |
| 29 Oct 2015 | CNY | 3.7718 | 3.8003 | 3.686 | 3.7546 | 3.7546 | +0.017 (+0.46%) | 52,093,855 |
| 28 Oct 2015 | CNY | 3.7975 | 3.9546 | 3.7203 | 3.7375 | 3.7375 | -0.106 (-2.75%) | 67,578,354 |
| 27 Oct 2015 | CNY | 3.8261 | 3.9146 | 3.6318 | 3.8432 | 3.8432 | -0.083 (-2.11%) | 73,731,777 |
| 26 Oct 2015 | CNY | 3.8289 | 4.0518 | 3.766 | 3.9261 | 3.9261 | +0.129 (+3.39%) | 113,521,885 |
| 23 Oct 2015 | CNY | 3.8489 | 3.8689 | 3.6918 | 3.7975 | 3.7975 | +0.057 (+1.53%) | 101,474,128 |
| 22 Oct 2015 | CNY | 3.5917 | 3.8061 | 3.5489 | 3.7403 | 3.7403 | +0.106 (+2.91%) | 108,989,916 |
| 21 Oct 2015 | CNY | 3.9718 | 3.9889 | 3.6346 | 3.6346 | 3.6346 | -0.403 (-9.98%) | 148,237,424 |
