| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 7.66 | 7.74 | 7.01 | 7.45 | 7.45 | -0.15 (-1.97%) | 16,827,474 |
| 26 Jan 2016 | CNY | 8.25 | 8.32 | 7.6 | 7.6 | 7.6 | -0.84 (-9.95%) | 17,895,533 |
| 25 Jan 2016 | CNY | 8.22 | 8.44 | 8.11 | 8.44 | 8.44 | +0.33 (+4.07%) | 14,079,313 |
| 22 Jan 2016 | CNY | 8.12 | 8.19 | 7.89 | 8.11 | 8.11 | +0.13 (+1.63%) | 14,318,738 |
| 21 Jan 2016 | CNY | 8.18 | 8.4 | 7.97 | 7.98 | 7.98 | -0.33 (-3.97%) | 15,037,361 |
| 20 Jan 2016 | CNY | 8.37 | 8.51 | 8.15 | 8.31 | 8.31 | -0.16 (-1.89%) | 20,510,624 |
| 19 Jan 2016 | CNY | 8.13 | 8.57 | 8.13 | 8.47 | 8.47 | +0.33 (+4.05%) | 20,775,660 |
| 18 Jan 2016 | CNY | 7.79 | 8.36 | 7.71 | 8.14 | 8.14 | +0.16 (+2.01%) | 16,766,089 |
| 15 Jan 2016 | CNY | 8.29 | 8.44 | 7.93 | 7.98 | 7.98 | -0.43 (-5.11%) | 15,559,983 |
| 14 Jan 2016 | CNY | 7.83 | 8.49 | 7.74 | 8.41 | 8.41 | +0.33 (+4.08%) | 17,882,950 |
| 13 Jan 2016 | CNY | 8.51 | 8.62 | 8.01 | 8.08 | 8.08 | -0.37 (-4.38%) | 17,467,938 |
| 12 Jan 2016 | CNY | 8.39 | 8.67 | 8.12 | 8.45 | 8.45 | +0.09 (+1.08%) | 19,711,182 |
| 11 Jan 2016 | CNY | 9.08 | 9.16 | 8.36 | 8.36 | 8.36 | -0.93 (-10.01%) | 21,463,364 |
| 8 Jan 2016 | CNY | 9.45 | 9.6 | 8.52 | 9.29 | 9.29 | +0.25 (+2.77%) | 25,881,859 |
| 7 Jan 2016 | CNY | 9.98 | 9.98 | 9.01 | 9.04 | 9.04 | -0.95 (-9.51%) | 6,023,788 |
| 6 Jan 2016 | CNY | 9.59 | 10.15 | 9.47 | 9.99 | 9.99 | +0.44 (+4.61%) | 22,284,648 |
| 5 Jan 2016 | CNY | 9.2 | 9.86 | 9.2 | 9.55 | 9.55 | -0.29 (-2.95%) | 25,141,993 |
| 4 Jan 2016 | CNY | 10.99 | 11.02 | 9.84 | 9.84 | 9.84 | -1.09 (-9.97%) | 18,552,334 |
| 31 Dec 2015 | CNY | 11.49 | 11.51 | 10.9 | 10.93 | 10.93 | -0.51 (-4.46%) | 21,040,134 |
| 30 Dec 2015 | CNY | 11.16 | 11.7 | 11.05 | 11.44 | 11.44 | +0.34 (+3.06%) | 27,288,368 |
| 29 Dec 2015 | CNY | 11.11 | 11.27 | 10.81 | 11.1 | 11.1 | +0.04 (+0.36%) | 25,424,974 |
| 28 Dec 2015 | CNY | 11.64 | 11.65 | 11.02 | 11.06 | 11.06 | -0.59 (-5.06%) | 38,771,230 |
| 25 Dec 2015 | CNY | 11.79 | 11.88 | 11.31 | 11.65 | 11.65 | -0.27 (-2.27%) | 42,867,513 |
| 24 Dec 2015 | CNY | 12.9 | 13 | 11.78 | 11.92 | 11.92 | -1.09 (-8.38%) | 65,894,123 |
| 23 Dec 2015 | CNY | 11.88 | 13.01 | 11.76 | 13.01 | 13.01 | +1.18 (+9.97%) | 36,849,029 |
| 22 Dec 2015 | CNY | 12.15 | 12.48 | 11.79 | 11.83 | 11.83 | -0.08 (-0.67%) | 57,041,099 |
| 21 Dec 2015 | CNY | 11.43 | 12.18 | 11.2 | 11.91 | 11.91 | +0.6 (+5.31%) | 58,115,954 |
| 18 Dec 2015 | CNY | 10.67 | 11.7 | 10.61 | 11.31 | 11.31 | +0.67 (+6.30%) | 61,227,639 |
| 17 Dec 2015 | CNY | 10.18 | 10.85 | 10.12 | 10.64 | 10.64 | +0.57 (+5.66%) | 39,188,060 |
| 16 Dec 2015 | CNY | 10.33 | 10.38 | 10 | 10.07 | 10.07 | -0.16 (-1.56%) | 17,621,210 |
