| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 4.89 | 5.04 | 4.87 | 4.98 | 4.98 | +0.11 (+2.26%) | 7,179,850 |
| 3 Feb 2016 | CNY | 4.7 | 4.94 | 4.68 | 4.87 | 4.87 | +0.09 (+1.88%) | 7,804,283 |
| 2 Feb 2016 | CNY | 4.67 | 4.86 | 4.65 | 4.78 | 4.78 | +0.18 (+3.91%) | 8,119,460 |
| 1 Feb 2016 | CNY | 4.66 | 4.7 | 4.52 | 4.6 | 4.6 | -0.06 (-1.29%) | 5,141,425 |
| 29 Jan 2016 | CNY | 4.52 | 4.75 | 4.48 | 4.66 | 4.66 | +0.15 (+3.33%) | 8,043,823 |
| 28 Jan 2016 | CNY | 4.65 | 4.74 | 4.47 | 4.51 | 4.51 | -0.2 (-4.25%) | 5,924,633 |
| 27 Jan 2016 | CNY | 4.76 | 4.85 | 4.4 | 4.71 | 4.71 | -0.07 (-1.46%) | 9,945,682 |
| 26 Jan 2016 | CNY | 5.18 | 5.23 | 4.75 | 4.78 | 4.78 | -0.5 (-9.47%) | 10,825,872 |
| 25 Jan 2016 | CNY | 5.3 | 5.39 | 5.2 | 5.28 | 5.28 | +0.08 (+1.54%) | 8,815,435 |
| 22 Jan 2016 | CNY | 5.1 | 5.23 | 4.9 | 5.2 | 5.2 | +0.12 (+2.36%) | 11,960,120 |
| 21 Jan 2016 | CNY | 5.32 | 5.54 | 5.07 | 5.08 | 5.08 | -0.35 (-6.45%) | 17,276,514 |
| 20 Jan 2016 | CNY | 5.23 | 5.47 | 5.2 | 5.43 | 5.43 | +0.22 (+4.22%) | 18,657,690 |
| 19 Jan 2016 | CNY | 5.01 | 5.26 | 4.98 | 5.21 | 5.21 | +0.16 (+3.17%) | 10,611,601 |
| 18 Jan 2016 | CNY | 4.83 | 5.07 | 4.73 | 5.05 | 5.05 | +0.13 (+2.64%) | 10,877,524 |
| 15 Jan 2016 | CNY | 5.14 | 5.23 | 4.88 | 4.92 | 4.92 | -0.32 (-6.11%) | 10,694,247 |
| 14 Jan 2016 | CNY | 4.9 | 5.29 | 4.78 | 5.24 | 5.24 | +0.13 (+2.54%) | 11,368,801 |
| 13 Jan 2016 | CNY | 5.42 | 5.47 | 5.11 | 5.11 | 5.11 | -0.25 (-4.66%) | 8,477,864 |
| 12 Jan 2016 | CNY | 5.39 | 5.46 | 5.2 | 5.36 | 5.36 | +0.05 (+0.94%) | 9,205,510 |
| 11 Jan 2016 | CNY | 5.74 | 5.88 | 5.31 | 5.31 | 5.31 | -0.59 (-10.00%) | 13,504,954 |
| 8 Jan 2016 | CNY | 6 | 6.07 | 5.58 | 5.9 | 5.9 | +0.12 (+2.08%) | 18,327,487 |
| 7 Jan 2016 | CNY | 6.34 | 6.34 | 5.78 | 5.78 | 5.78 | -0.64 (-9.97%) | 4,388,470 |
| 6 Jan 2016 | CNY | 6.26 | 6.49 | 6.22 | 6.42 | 6.42 | +0.16 (+2.56%) | 15,081,554 |
| 5 Jan 2016 | CNY | 5.95 | 6.34 | 5.76 | 6.26 | 6.26 | -0.04 (-0.63%) | 22,170,113 |
| 4 Jan 2016 | CNY | 7 | 7 | 6.3 | 6.3 | 6.3 | -0.7 (-10%) | 16,916,700 |
| 31 Dec 2015 | CNY | 7.22 | 7.28 | 6.99 | 7 | 7 | -0.27 (-3.71%) | 17,006,459 |
| 30 Dec 2015 | CNY | 7.2 | 7.45 | 7.16 | 7.27 | 7.27 | +0.12 (+1.68%) | 21,281,626 |
| 29 Dec 2015 | CNY | 7.04 | 7.17 | 6.81 | 7.15 | 7.15 | +0.14 (+2.00%) | 20,746,618 |
| 28 Dec 2015 | CNY | 7.12 | 7.48 | 7.01 | 7.01 | 7.01 | -0.17 (-2.37%) | 35,529,473 |
| 25 Dec 2015 | CNY | 7.05 | 7.41 | 6.99 | 7.18 | 7.18 | +0.06 (+0.84%) | 30,801,737 |
| 24 Dec 2015 | CNY | 6.68 | 7.17 | 6.4 | 7.12 | 7.12 | +0.4 (+5.95%) | 31,963,551 |
