| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2015 | CNY | 6.641 | 6.8838 | 6.5149 | 6.8487 | 6.8487 | +0.177 (+2.66%) | 13,848,419 |
| 19 Oct 2015 | CNY | 6.606 | 6.9561 | 6.5616 | 6.6713 | 6.6713 | +0.159 (+2.44%) | 16,385,481 |
| 16 Oct 2015 | CNY | 6.564 | 6.6713 | 6.4402 | 6.5126 | 6.5126 | -0.042 (-0.64%) | 11,243,640 |
| 15 Oct 2015 | CNY | 6.3002 | 6.6013 | 6.3002 | 6.5546 | 6.5546 | +0.224 (+3.54%) | 10,420,080 |
| 14 Oct 2015 | CNY | 6.4426 | 6.4659 | 6.2605 | 6.3305 | 6.3305 | -0.173 (-2.66%) | 10,315,409 |
| 13 Oct 2015 | CNY | 6.536 | 6.6013 | 6.4309 | 6.5033 | 6.5033 | -0.058 (-0.89%) | 11,597,820 |
| 12 Oct 2015 | CNY | 6.3375 | 6.6503 | 6.3282 | 6.5616 | 6.5616 | +0.194 (+3.04%) | 13,473,784 |
| 9 Oct 2015 | CNY | 6.3726 | 6.4076 | 6.2582 | 6.3679 | 6.3679 | -0.082 (-1.27%) | 10,508,951 |
| 8 Oct 2015 | CNY | 6.4426 | 6.6223 | 6.1158 | 6.4496 | 6.4496 | +0.348 (+5.70%) | 21,104,513 |
| 30 Sep 2015 | CNY | 5.6443 | 6.1018 | 5.6443 | 6.1018 | 6.1018 | +0.556 (+10.02%) | 15,000,892 |
| 29 Sep 2015 | CNY | 5.6256 | 5.6839 | 5.5112 | 5.5462 | 5.5462 | -0.322 (-5.49%) | 5,713,022 |
| 28 Sep 2015 | CNY | 5.5299 | 6.0177 | 5.4225 | 5.8684 | 5.8684 | +0.089 (+1.54%) | 7,721,867 |
| 25 Sep 2015 | CNY | 6.4659 | 6.5126 | 5.761 | 5.7796 | 5.7796 | -0.621 (-9.70%) | 18,986,842 |
| 24 Sep 2015 | CNY | 6.2092 | 6.4006 | 6.0691 | 6.4006 | 6.4006 | -19.783 (-75.56%) | 5,542,677 |
| 24 Sep 2015 |
|
|||||||
| 23 Sep 2015 | CNY | 5.6209 | 5.8979 | 5.5571 | 5.8186 | 5.8186 | +0.058 (+1.00%) | 9,348,576 |
| 22 Sep 2015 | CNY | 5.5836 | 5.9944 | 5.5836 | 5.761 | 5.761 | +0.235 (+4.25%) | 9,179,393 |
| 21 Sep 2015 | CNY | 5.1198 | 5.5524 | 5.0607 | 5.526 | 5.526 | +0.361 (+6.99%) | 8,494,053 |
| 18 Sep 2015 | CNY | 5.2116 | 5.2895 | 5.0669 | 5.165 | 5.165 | -0.011 (-0.21%) | 5,539,134 |
| 17 Sep 2015 | CNY | 5.2957 | 5.54 | 5.1401 | 5.1759 | 5.1759 | -0.12 (-2.26%) | 11,066,542 |
| 16 Sep 2015 | CNY | 4.7074 | 5.2957 | 4.7074 | 5.2957 | 5.2957 | +0.481 (+9.99%) | 13,302,989 |
| 15 Sep 2015 | CNY | 5.2132 | 5.3859 | 4.8148 | 4.8148 | 4.8148 | -0.535 (-10.01%) | 7,838,878 |
| 14 Sep 2015 | CNY | 5.9602 | 6.1282 | 5.3486 | 5.3501 | 5.3501 | -0.593 (-9.98%) | 19,795,646 |
| 11 Sep 2015 | CNY | 5.5836 | 5.9726 | 5.5275 | 5.943 | 5.943 | +0.31 (+5.50%) | 14,946,786 |
| 10 Sep 2015 | CNY | 5.5369 | 5.7423 | 5.4155 | 5.6334 | 5.6334 | -0.015 (-0.27%) | 12,065,464 |
| 9 Sep 2015 | CNY | 5.4933 | 5.7734 | 5.4202 | 5.6489 | 5.6489 | +0.218 (+4.01%) | 11,409,221 |
| 8 Sep 2015 | CNY | 5.0202 | 5.4513 | 5.0202 | 5.4311 | 5.4311 | +0.311 (+6.08%) | 8,230,465 |
| 7 Sep 2015 | CNY | 4.9487 | 5.1914 | 4.9346 | 5.1198 | 5.1198 | +0.232 (+4.74%) | 5,591,628 |
| 2 Sep 2015 | CNY | 4.8864 | 5.2723 | 4.6219 | 4.888 | 4.888 | -0.132 (-2.63%) | 7,699,909 |
| 1 Sep 2015 | CNY | 5.4933 | 5.582 | 5.0202 | 5.0202 | 5.0202 | -0.557 (-9.99%) | 7,082,737 |
| 31 Aug 2015 | CNY | 6.0691 | 6.0691 | 5.5711 | 5.5773 | 5.5773 | -0.598 (-9.68%) | 7,651,881 |
