| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 5.04 | 5.18 | 5.04 | 5.13 | 5.13 | +0.09 (+1.79%) | 7,074,449 |
| 3 Feb 2016 | CNY | 4.91 | 5.07 | 4.88 | 5.04 | 5.04 | +0.05 (+1.00%) | 5,561,607 |
| 2 Feb 2016 | CNY | 4.87 | 5.07 | 4.87 | 4.99 | 4.99 | +0.11 (+2.25%) | 7,573,173 |
| 1 Feb 2016 | CNY | 4.82 | 4.99 | 4.79 | 4.88 | 4.88 | +0.06 (+1.24%) | 8,047,996 |
| 29 Jan 2016 | CNY | 4.63 | 4.85 | 4.63 | 4.82 | 4.82 | +0.19 (+4.10%) | 6,395,335 |
| 28 Jan 2016 | CNY | 4.82 | 4.9 | 4.58 | 4.63 | 4.63 | -0.24 (-4.93%) | 6,607,604 |
| 27 Jan 2016 | CNY | 4.98 | 5.06 | 4.56 | 4.87 | 4.87 | -0.11 (-2.21%) | 11,179,599 |
| 26 Jan 2016 | CNY | 5.44 | 5.52 | 4.98 | 4.98 | 4.98 | -0.55 (-9.95%) | 12,607,300 |
| 25 Jan 2016 | CNY | 5.65 | 5.66 | 5.48 | 5.53 | 5.53 | -0.02 (-0.36%) | 10,980,381 |
| 22 Jan 2016 | CNY | 5.62 | 5.67 | 5.4 | 5.55 | 5.55 | -0.04 (-0.72%) | 11,712,829 |
| 21 Jan 2016 | CNY | 5.88 | 5.88 | 5.59 | 5.59 | 5.59 | -0.43 (-7.14%) | 24,506,731 |
| 20 Jan 2016 | CNY | 5.62 | 6.16 | 5.6 | 6.02 | 6.02 | +0.42 (+7.50%) | 37,874,129 |
| 19 Jan 2016 | CNY | 5.4 | 5.65 | 5.36 | 5.6 | 5.6 | +0.2 (+3.70%) | 6,248,471 |
| 18 Jan 2016 | CNY | 5.25 | 5.48 | 5.25 | 5.4 | 5.4 | +0.07 (+1.31%) | 6,428,532 |
| 15 Jan 2016 | CNY | 5.59 | 5.63 | 5.27 | 5.33 | 5.33 | -0.31 (-5.50%) | 5,461,700 |
| 14 Jan 2016 | CNY | 5.37 | 5.65 | 5.21 | 5.64 | 5.64 | +0.16 (+2.92%) | 5,404,743 |
| 13 Jan 2016 | CNY | 5.68 | 5.75 | 5.43 | 5.48 | 5.48 | -0.16 (-2.84%) | 4,536,785 |
| 12 Jan 2016 | CNY | 5.65 | 5.7 | 5.5 | 5.64 | 5.64 | +0.07 (+1.26%) | 5,519,514 |
| 11 Jan 2016 | CNY | 6 | 6.07 | 5.5 | 5.57 | 5.57 | -0.49 (-8.09%) | 10,516,106 |
| 8 Jan 2016 | CNY | 6.05 | 6.18 | 5.73 | 6.06 | 6.06 | +0.17 (+2.89%) | 12,285,594 |
| 7 Jan 2016 | CNY | 6.45 | 6.45 | 5.88 | 5.89 | 5.89 | -0.64 (-9.80%) | 2,221,999 |
| 6 Jan 2016 | CNY | 6.37 | 6.53 | 6.32 | 6.53 | 6.53 | +0.14 (+2.19%) | 10,229,910 |
| 5 Jan 2016 | CNY | 6 | 6.42 | 5.95 | 6.39 | 6.39 | +0.12 (+1.91%) | 14,433,958 |
| 4 Jan 2016 | CNY | 6.91 | 6.98 | 6.26 | 6.27 | 6.27 | -0.68 (-9.78%) | 9,861,650 |
| 31 Dec 2015 | CNY | 7.16 | 7.25 | 6.94 | 6.95 | 6.95 | -0.17 (-2.39%) | 10,762,960 |
| 30 Dec 2015 | CNY | 7.08 | 7.14 | 7.03 | 7.12 | 7.12 | +0.04 (+0.56%) | 10,322,905 |
| 29 Dec 2015 | CNY | 6.96 | 7.08 | 6.81 | 7.08 | 7.08 | +0.12 (+1.72%) | 11,121,225 |
| 28 Dec 2015 | CNY | 7.06 | 7.23 | 6.95 | 6.96 | 6.96 | -0.06 (-0.85%) | 17,292,286 |
| 25 Dec 2015 | CNY | 6.86 | 7.02 | 6.86 | 7.02 | 7.02 | +0.16 (+2.33%) | 7,816,960 |
| 24 Dec 2015 | CNY | 6.88 | 6.93 | 6.77 | 6.86 | 6.86 | -0.04 (-0.58%) | 7,464,225 |
