| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Dec 2015 | CNY | 8.4566 | 8.4614 | 8.0999 | 8.1712 | 8.1712 | -0.233 (-2.77%) | 8,251,606 |
| 8 Dec 2015 | CNY | 8.7134 | 8.7372 | 8.3615 | 8.4043 | 8.4043 | -0.304 (-3.50%) | 8,597,185 |
| 7 Dec 2015 | CNY | 8.7039 | 8.7895 | 8.6088 | 8.7087 | 8.7087 | -0.029 (-0.33%) | 9,091,294 |
| 4 Dec 2015 | CNY | 8.6944 | 8.9608 | 8.6326 | 8.7372 | 8.7372 | +0.095 (+1.10%) | 11,964,419 |
| 3 Dec 2015 | CNY | 8.4994 | 8.6944 | 8.4994 | 8.6421 | 8.6421 | +0.2 (+2.37%) | 6,958,255 |
| 2 Dec 2015 | CNY | 8.6373 | 8.6754 | 8.0856 | 8.4423 | 8.4423 | -0.304 (-3.48%) | 8,493,284 |
| 1 Dec 2015 | CNY | 8.5042 | 8.7943 | 8.4851 | 8.7467 | 8.7467 | +0.262 (+3.08%) | 12,252,856 |
| 30 Nov 2015 | CNY | 8.3329 | 8.5993 | 7.8478 | 8.4851 | 8.4851 | +0.029 (+0.34%) | 15,873,856 |
| 27 Nov 2015 | CNY | 9.2509 | 9.4174 | 8.4138 | 8.4566 | 8.4566 | -0.856 (-9.19%) | 19,064,990 |
| 26 Nov 2015 | CNY | 9.5172 | 9.679 | 9.2985 | 9.3127 | 9.3127 | -0.176 (-1.85%) | 14,581,943 |
| 25 Nov 2015 | CNY | 9.6076 | 9.6409 | 9.4174 | 9.4887 | 9.4887 | -0.086 (-0.89%) | 16,472,805 |
| 24 Nov 2015 | CNY | 9.0844 | 9.5981 | 9.0844 | 9.5743 | 9.5743 | +0.366 (+3.98%) | 20,032,693 |
| 23 Nov 2015 | CNY | 8.9084 | 9.3222 | 8.8752 | 9.2081 | 9.2081 | +0.143 (+1.57%) | 18,493,484 |
| 20 Nov 2015 | CNY | 9.0844 | 9.1558 | 8.8704 | 9.0654 | 9.0654 | +0.005 (+0.05%) | 15,802,568 |
| 19 Nov 2015 | CNY | 8.7182 | 9.0702 | 8.6326 | 9.0606 | 9.0606 | +0.342 (+3.93%) | 13,466,525 |
| 18 Nov 2015 | CNY | 9.1748 | 9.2128 | 8.6088 | 8.7182 | 8.7182 | -0.4 (-4.38%) | 16,190,416 |
| 17 Nov 2015 | CNY | 9.4649 | 9.7455 | 9.0036 | 9.1177 | 9.1177 | -0.309 (-3.28%) | 24,198,229 |
| 16 Nov 2015 | CNY | 9.3222 | 9.4554 | 8.8561 | 9.4269 | 9.4269 | -0.048 (-0.50%) | 22,046,392 |
| 13 Nov 2015 | CNY | 9.9881 | 10.3686 | 9.2747 | 9.4744 | 9.4744 | -0.347 (-3.54%) | 51,103,535 |
| 12 Nov 2015 | CNY | 8.9417 | 9.8216 | 8.8942 | 9.8216 | 9.8216 | +0.894 (+10.02%) | 38,234,143 |
| 11 Nov 2015 | CNY | 8.5803 | 8.9655 | 8.4899 | 8.9275 | 8.9275 | +0.347 (+4.05%) | 21,682,111 |
| 10 Nov 2015 | CNY | 8.6088 | 8.7372 | 8.4661 | 8.5803 | 8.5803 | -0.185 (-2.12%) | 21,416,773 |
| 9 Nov 2015 | CNY | 9.0464 | 9.1272 | 8.4661 | 8.7658 | 8.7658 | +0.086 (+0.99%) | 30,689,387 |
| 6 Nov 2015 | CNY | 8.2806 | 8.7515 | 8.2188 | 8.6801 | 8.6801 | +0.461 (+5.61%) | 29,935,733 |
| 5 Nov 2015 | CNY | 8.3615 | 8.5042 | 8.195 | 8.2188 | 8.2188 | -0.285 (-3.36%) | 24,351,224 |
| 4 Nov 2015 | CNY | 8.214 | 8.5089 | 8.0333 | 8.5042 | 8.5042 | +0.295 (+3.59%) | 30,895,184 |
| 3 Nov 2015 | CNY | 7.7099 | 8.2283 | 7.7099 | 8.2093 | 8.2093 | +0.447 (+5.76%) | 27,625,470 |
| 2 Nov 2015 | CNY | 7.3246 | 7.8621 | 7.1391 | 7.7622 | 7.7622 | +0.247 (+3.29%) | 16,877,322 |
| 30 Oct 2015 | CNY | 7.5434 | 7.6243 | 7.3199 | 7.5149 | 7.5149 | -0.005 (-0.06%) | 8,119,108 |
| 29 Oct 2015 | CNY | 7.4388 | 7.5672 | 7.434 | 7.5196 | 7.5196 | +0.124 (+1.67%) | 7,025,341 |
