| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | CNY | 6.83 | 6.93 | 6.57 | 6.57 | 6.57 | -0.35 (-5.06%) | 13,380,130 |
| 20 Jan 2016 | CNY | 7.05 | 7.33 | 6.85 | 6.92 | 6.92 | -0.16 (-2.26%) | 11,577,072 |
| 19 Jan 2016 | CNY | 6.99 | 7.29 | 6.98 | 7.08 | 7.08 | +0.02 (+0.28%) | 11,613,514 |
| 18 Jan 2016 | CNY | 6.67 | 7.06 | 6.51 | 7.06 | 7.06 | +0.34 (+5.06%) | 16,038,242 |
| 15 Jan 2016 | CNY | 6.41 | 6.72 | 6.32 | 6.72 | 6.72 | +0.32 (+5%) | 15,113,070 |
| 14 Jan 2016 | CNY | 6.04 | 6.48 | 6.04 | 6.4 | 6.4 | +0.14 (+2.24%) | 9,281,098 |
| 13 Jan 2016 | CNY | 6.55 | 6.65 | 6.26 | 6.26 | 6.26 | -0.33 (-5.01%) | 10,368,579 |
| 12 Jan 2016 | CNY | 6.63 | 6.87 | 6.59 | 6.59 | 6.59 | -0.35 (-5.04%) | 11,116,505 |
| 11 Jan 2016 | CNY | 7.12 | 7.12 | 6.94 | 6.94 | 6.94 | -0.36 (-4.93%) | 8,866,100 |
| 8 Jan 2016 | CNY | 7.37 | 7.6 | 7.12 | 7.3 | 7.3 | -0.19 (-2.54%) | 13,371,000 |
| 7 Jan 2016 | CNY | 7.75 | 7.76 | 7.49 | 7.49 | 7.49 | -0.39 (-4.95%) | 3,578,600 |
| 6 Jan 2016 | CNY | 7.75 | 7.88 | 7.66 | 7.88 | 7.88 | +0.18 (+2.34%) | 9,523,905 |
| 5 Jan 2016 | CNY | 7.68 | 8.02 | 7.68 | 7.7 | 7.7 | -0.38 (-4.70%) | 16,076,062 |
| 4 Jan 2016 | CNY | 8.51 | 8.52 | 8.08 | 8.08 | 8.08 | -0.42 (-4.94%) | 12,064,348 |
| 31 Dec 2015 | CNY | 8.68 | 8.74 | 8.46 | 8.5 | 8.5 | -0.01 (-0.12%) | 10,206,439 |
| 30 Dec 2015 | CNY | 8.48 | 8.53 | 8.42 | 8.51 | 8.51 | +0.04 (+0.47%) | 7,358,731 |
| 29 Dec 2015 | CNY | 8.42 | 8.48 | 8.3 | 8.47 | 8.47 | +0.07 (+0.83%) | 9,965,286 |
| 28 Dec 2015 | CNY | 8.84 | 8.86 | 8.4 | 8.4 | 8.4 | -0.44 (-4.98%) | 26,362,944 |
| 25 Dec 2015 | CNY | 8.61 | 8.88 | 8.57 | 8.84 | 8.84 | +0.18 (+2.08%) | 24,167,071 |
| 24 Dec 2015 | CNY | 8.5 | 8.73 | 8.48 | 8.66 | 8.66 | +0.17 (+2.00%) | 19,436,699 |
| 23 Dec 2015 | CNY | 8.72 | 8.91 | 8.45 | 8.49 | 8.49 | -0.3 (-3.41%) | 14,075,947 |
| 22 Dec 2015 | CNY | 8.65 | 8.9 | 8.58 | 8.79 | 8.79 | +0.11 (+1.27%) | 15,033,489 |
| 21 Dec 2015 | CNY | 8.67 | 8.8 | 8.55 | 8.68 | 8.68 | +0.11 (+1.28%) | 15,870,704 |
| 18 Dec 2015 | CNY | 8.65 | 8.7 | 8.48 | 8.57 | 8.57 | +0.01 (+0.12%) | 14,699,910 |
| 17 Dec 2015 | CNY | 8.21 | 8.56 | 8.21 | 8.56 | 8.56 | +0.41 (+5.03%) | 17,009,445 |
| 16 Dec 2015 | CNY | 8.22 | 8.35 | 8.13 | 8.15 | 8.15 | -0.06 (-0.73%) | 11,667,496 |
| 15 Dec 2015 | CNY | 8.18 | 8.32 | 8.12 | 8.21 | 8.21 | +0.04 (+0.49%) | 7,445,336 |
| 14 Dec 2015 | CNY | 8.24 | 8.25 | 8.03 | 8.17 | 8.17 | -0.13 (-1.57%) | 13,990,581 |
| 11 Dec 2015 | CNY | 8.26 | 8.45 | 8.22 | 8.3 | 8.3 | -0.01 (-0.12%) | 9,072,321 |
| 10 Dec 2015 | CNY | 8.3 | 8.48 | 8.18 | 8.31 | 8.31 | -0.09 (-1.07%) | 12,994,408 |
