| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 7.84 | 8.69 | 7.695 | 8.69 | 8.69 | +0.79 (+10%) | 69,872,758 |
| 26 Jan 2016 | CNY | 8.515 | 8.59 | 7.78 | 7.9 | 7.9 | -0.745 (-8.62%) | 44,926,412 |
| 25 Jan 2016 | CNY | 8.515 | 8.725 | 8.42 | 8.645 | 8.645 | +0.38 (+4.60%) | 58,019,104 |
| 22 Jan 2016 | CNY | 7.6 | 8.265 | 7.6 | 8.265 | 8.265 | +0.75 (+9.98%) | 44,087,066 |
| 21 Jan 2016 | CNY | 7.89 | 8.18 | 7.515 | 7.515 | 7.515 | -0.585 (-7.22%) | 35,078,134 |
| 20 Jan 2016 | CNY | 7.415 | 8.25 | 7.355 | 8.1 | 8.1 | +0.535 (+7.07%) | 50,361,464 |
| 19 Jan 2016 | CNY | 6.795 | 7.565 | 6.78 | 7.565 | 7.565 | +0.69 (+10.04%) | 28,237,934 |
| 18 Jan 2016 | CNY | 6.495 | 7.065 | 6.425 | 6.875 | 6.875 | +0.19 (+2.84%) | 20,420,306 |
| 15 Jan 2016 | CNY | 7.3 | 7.3 | 6.645 | 6.685 | 6.685 | -0.7 (-9.48%) | 28,703,626 |
| 14 Jan 2016 | CNY | 6.79 | 7.47 | 6.7 | 7.385 | 7.385 | -0.04 (-0.54%) | 34,222,458 |
| 13 Jan 2016 | CNY | 8.185 | 8.28 | 7.425 | 7.425 | 7.425 | -0.825 (-10%) | 42,106,344 |
| 12 Jan 2016 | CNY | 7.94 | 8.435 | 7.87 | 8.25 | 8.25 | +0.3 (+3.77%) | 45,092,836 |
| 11 Jan 2016 | CNY | 8 | 8.4 | 7.935 | 7.95 | 7.95 | -0.495 (-5.86%) | 51,529,712 |
| 8 Jan 2016 | CNY | 7.99 | 8.445 | 7.83 | 8.445 | 8.445 | +0.77 (+10.03%) | 81,426,532 |
| 7 Jan 2016 | CNY | 7.675 | 7.675 | 7.675 | 7.675 | 7.675 | +0.7 (+10.04%) | 18,262,406 |
| 6 Jan 2016 | CNY | 6.885 | 6.99 | 6.825 | 6.975 | 6.975 | +0.11 (+1.60%) | 6,889,536 |
| 5 Jan 2016 | CNY | 6.735 | 7.085 | 6.5 | 6.865 | 6.865 | -0.23 (-3.24%) | 14,255,366 |
| 4 Jan 2016 | CNY | 7.865 | 7.865 | 7.09 | 7.095 | 7.095 | -0.78 (-9.90%) | 8,764,142 |
| 31 Dec 2015 | CNY | 8.09 | 8.145 | 7.83 | 7.875 | 7.875 | -0.125 (-1.56%) | 12,452,724 |
| 30 Dec 2015 | CNY | 7.83 | 8.045 | 7.705 | 8 | 8 | +0.215 (+2.76%) | 13,178,446 |
| 29 Dec 2015 | CNY | 7.925 | 7.98 | 7.515 | 7.785 | 7.785 | -0.1 (-1.27%) | 11,940,072 |
| 28 Dec 2015 | CNY | 7.865 | 8.05 | 7.8 | 7.885 | 7.885 | +0.105 (+1.35%) | 14,813,666 |
| 25 Dec 2015 | CNY | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 7.8 | 7.895 | 7.5 | 7.78 | 7.78 | -0.115 (-1.46%) | 9,083,204 |
| 23 Dec 2015 | CNY | 8.15 | 8.15 | 7.84 | 7.895 | 7.895 | -0.19 (-2.35%) | 10,559,812 |
| 22 Dec 2015 | CNY | 7.95 | 8.1 | 7.915 | 8.085 | 8.085 | +0.095 (+1.19%) | 10,485,862 |
| 21 Dec 2015 | CNY | 7.89 | 8.06 | 7.825 | 7.99 | 7.99 | +0.085 (+1.08%) | 9,723,490 |
| 18 Dec 2015 | CNY | 7.93 | 8.035 | 7.825 | 7.905 | 7.905 | -0.065 (-0.82%) | 9,749,158 |
| 17 Dec 2015 | CNY | 7.725 | 8.1 | 7.725 | 7.97 | 7.97 | +0.27 (+3.51%) | 15,337,958 |
| 16 Dec 2015 | CNY | 7.6 | 7.87 | 7.59 | 7.7 | 7.7 | +0.125 (+1.65%) | 10,811,734 |
