| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2015 | CNY | 9.84 | 9.98 | 9.71 | 9.98 | 9.98 | +0.07 (+0.71%) | 8,000 |
| 11 Dec 2015 | CNY | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.08 (-0.80%) | 0 |
| 10 Dec 2015 | CNY | 9.92 | 9.99 | 9.92 | 9.99 | 9.99 | +0.11 (+1.11%) | 2,000 |
| 9 Dec 2015 | CNY | 9.95 | 9.95 | 9.88 | 9.88 | 9.88 | -0.03 (-0.30%) | 6,000 |
| 8 Dec 2015 | CNY | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.21 (-2.08%) | 19,000 |
| 7 Dec 2015 | CNY | 10.06 | 10.12 | 10.06 | 10.12 | 10.12 | +0.12 (+1.20%) | 9,400 |
| 4 Dec 2015 | CNY | 10.02 | 10.02 | 10 | 10 | 10 | 0.0 (0.0%) | 3,000 |
| 3 Dec 2015 | CNY | 9.93 | 10 | 9.93 | 10 | 10 | +0.13 (+1.32%) | 3,000 |
| 2 Dec 2015 | CNY | 9.92 | 9.92 | 9.72 | 9.87 | 9.87 | -0.08 (-0.80%) | 22,000 |
| 1 Dec 2015 | CNY | 9.97 | 9.97 | 9.95 | 9.95 | 9.95 | -0.09 (-0.90%) | 11,000 |
| 30 Nov 2015 | CNY | 10 | 10.04 | 9.64 | 10.04 | 10.04 | -0.06 (-0.59%) | 34,600 |
| 27 Nov 2015 | CNY | 10.5 | 10.5 | 10.08 | 10.1 | 10.1 | -0.48 (-4.54%) | 10,400 |
| 26 Nov 2015 | CNY | 10.72 | 10.72 | 10.58 | 10.58 | 10.58 | +0.04 (+0.38%) | 6,400 |
| 25 Nov 2015 | CNY | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | +0.12 (+1.15%) | 10,000 |
| 24 Nov 2015 | CNY | 10.28 | 10.42 | 10.28 | 10.42 | 10.42 | 0.0 (0.0%) | 3,000 |
| 23 Nov 2015 | CNY | 10.44 | 10.48 | 10.42 | 10.42 | 10.42 | +0.12 (+1.17%) | 5,400 |
| 20 Nov 2015 | CNY | 10.22 | 10.3 | 10.22 | 10.3 | 10.3 | +0.08 (+0.78%) | 1,000 |
| 19 Nov 2015 | CNY | 10.14 | 10.22 | 10.12 | 10.22 | 10.22 | +0.3 (+3.02%) | 5,000 |
| 18 Nov 2015 | CNY | 10.12 | 10.18 | 9.92 | 9.92 | 9.92 | -0.2 (-1.98%) | 32,000 |
| 17 Nov 2015 | CNY | 10.02 | 10.42 | 10.02 | 10.12 | 10.12 | -0.04 (-0.39%) | 18,000 |
| 16 Nov 2015 | CNY | 9.78 | 10.16 | 9.78 | 10.16 | 10.16 | +0.16 (+1.60%) | 7,000 |
| 13 Nov 2015 | CNY | 10.22 | 10.22 | 10 | 10 | 10 | -0.42 (-4.03%) | 36,200 |
| 12 Nov 2015 | CNY | 10.4 | 10.42 | 10.36 | 10.42 | 10.42 | -0.1 (-0.95%) | 3,400 |
| 11 Nov 2015 | CNY | 10.28 | 10.52 | 10.24 | 10.52 | 10.52 | +0.26 (+2.53%) | 3,000 |
| 10 Nov 2015 | CNY | 10.26 | 10.26 | 10.16 | 10.26 | 10.26 | +0.16 (+1.58%) | 21,800 |
| 9 Nov 2015 | CNY | 9.92 | 10.24 | 9.83 | 10.1 | 10.1 | +0.23 (+2.33%) | 31,200 |
| 6 Nov 2015 | CNY | 9.72 | 9.87 | 9.6 | 9.87 | 9.87 | +0.21 (+2.17%) | 72,200 |
| 5 Nov 2015 | CNY | 9.62 | 9.78 | 9.59 | 9.66 | 9.66 | +0.06 (+0.63%) | 23,000 |
| 4 Nov 2015 | CNY | 9.13 | 9.6 | 9.13 | 9.6 | 9.6 | +0.62 (+6.90%) | 28,600 |
| 3 Nov 2015 | CNY | 9.06 | 9.06 | 8.97 | 8.98 | 8.98 | +0.03 (+0.34%) | 6,000 |
