| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 7.16 | 7.29 | 7.12 | 7.25 | 7.25 | +0.12 (+1.68%) | 12,355,087 |
| 3 Feb 2016 | CNY | 6.95 | 7.15 | 6.9 | 7.13 | 7.13 | +0.03 (+0.42%) | 8,571,514 |
| 2 Feb 2016 | CNY | 6.73 | 7.2 | 6.73 | 7.1 | 7.1 | +0.33 (+4.87%) | 17,020,188 |
| 1 Feb 2016 | CNY | 6.73 | 6.83 | 6.66 | 6.77 | 6.77 | +0.04 (+0.59%) | 8,795,047 |
| 29 Jan 2016 | CNY | 6.45 | 6.83 | 6.43 | 6.73 | 6.73 | +0.28 (+4.34%) | 11,575,760 |
| 28 Jan 2016 | CNY | 6.67 | 6.78 | 6.41 | 6.45 | 6.45 | -0.27 (-4.02%) | 10,303,859 |
| 27 Jan 2016 | CNY | 6.78 | 6.82 | 6.3 | 6.72 | 6.72 | +0.03 (+0.45%) | 14,765,839 |
| 26 Jan 2016 | CNY | 7.16 | 7.19 | 6.6 | 6.69 | 6.69 | -0.55 (-7.60%) | 16,857,971 |
| 25 Jan 2016 | CNY | 7.18 | 7.36 | 7.11 | 7.24 | 7.24 | +0.1 (+1.40%) | 8,904,451 |
| 22 Jan 2016 | CNY | 7.1 | 7.18 | 6.9 | 7.14 | 7.14 | +0.15 (+2.15%) | 11,264,602 |
| 21 Jan 2016 | CNY | 7.24 | 7.41 | 6.99 | 6.99 | 6.99 | -0.34 (-4.64%) | 14,220,653 |
| 20 Jan 2016 | CNY | 7.44 | 7.58 | 7.28 | 7.33 | 7.33 | -0.13 (-1.74%) | 15,350,990 |
| 19 Jan 2016 | CNY | 7.18 | 7.5 | 7.14 | 7.46 | 7.46 | +0.25 (+3.47%) | 15,996,454 |
| 18 Jan 2016 | CNY | 6.96 | 7.29 | 6.91 | 7.21 | 7.21 | +0.1 (+1.41%) | 11,708,179 |
| 15 Jan 2016 | CNY | 7.29 | 7.43 | 7 | 7.11 | 7.11 | -0.23 (-3.13%) | 16,152,434 |
| 14 Jan 2016 | CNY | 6.89 | 7.36 | 6.71 | 7.34 | 7.34 | +0.28 (+3.97%) | 15,420,071 |
| 13 Jan 2016 | CNY | 7.26 | 7.45 | 7.05 | 7.06 | 7.06 | -0.15 (-2.08%) | 16,058,719 |
| 12 Jan 2016 | CNY | 7.2 | 7.27 | 7.03 | 7.21 | 7.21 | +0.08 (+1.12%) | 16,366,635 |
| 11 Jan 2016 | CNY | 7.79 | 7.85 | 7.13 | 7.13 | 7.13 | -0.79 (-9.97%) | 23,494,191 |
| 8 Jan 2016 | CNY | 8.01 | 8.09 | 7.4 | 7.92 | 7.92 | +0.11 (+1.41%) | 21,005,119 |
| 7 Jan 2016 | CNY | 8.52 | 8.53 | 7.81 | 7.81 | 7.81 | -0.87 (-10.02%) | 5,731,000 |
| 6 Jan 2016 | CNY | 8.48 | 8.74 | 8.44 | 8.68 | 8.68 | +0.24 (+2.84%) | 16,843,738 |
| 5 Jan 2016 | CNY | 8.31 | 8.74 | 8 | 8.44 | 8.44 | -0.25 (-2.88%) | 28,007,365 |
| 4 Jan 2016 | CNY | 9.67 | 9.72 | 8.68 | 8.69 | 8.69 | -0.95 (-9.85%) | 19,584,768 |
| 31 Dec 2015 | CNY | 9.91 | 9.97 | 9.61 | 9.64 | 9.64 | -0.29 (-2.92%) | 15,740,811 |
| 30 Dec 2015 | CNY | 9.75 | 9.97 | 9.7 | 9.93 | 9.93 | +0.21 (+2.16%) | 22,251,389 |
| 29 Dec 2015 | CNY | 9.59 | 9.73 | 9.48 | 9.72 | 9.72 | +0.12 (+1.25%) | 14,799,195 |
| 28 Dec 2015 | CNY | 10.04 | 10.05 | 9.6 | 9.6 | 9.6 | -0.28 (-2.83%) | 25,332,251 |
| 25 Dec 2015 | CNY | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 9.72 | 9.9 | 9.58 | 9.88 | 9.88 | +0.13 (+1.33%) | 21,500,884 |
