| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 5.58 | 5.94 | 5.58 | 5.94 | 5.94 | +0.54 (+10%) | 32,885,235 |
| 3 Feb 2016 | CNY | 5.3 | 5.5 | 5.2 | 5.4 | 5.4 | -0.04 (-0.74%) | 25,862,943 |
| 2 Feb 2016 | CNY | 5.33 | 5.59 | 5.29 | 5.44 | 5.44 | +0.16 (+3.03%) | 24,238,419 |
| 1 Feb 2016 | CNY | 5.66 | 5.82 | 5.13 | 5.28 | 5.28 | -0.42 (-7.37%) | 34,450,331 |
| 29 Jan 2016 | CNY | 5.3 | 5.87 | 5.3 | 5.7 | 5.7 | +0.14 (+2.52%) | 27,401,341 |
| 28 Jan 2016 | CNY | 5.86 | 6.03 | 5.47 | 5.56 | 5.56 | -0.5 (-8.25%) | 27,644,973 |
| 27 Jan 2016 | CNY | 5.95 | 6.1 | 5.49 | 6.06 | 6.06 | +0.21 (+3.59%) | 44,950,078 |
| 26 Jan 2016 | CNY | 6.38 | 6.51 | 5.84 | 5.85 | 5.85 | -0.64 (-9.86%) | 30,090,571 |
| 25 Jan 2016 | CNY | 6.11 | 6.65 | 6.01 | 6.49 | 6.49 | +0.42 (+6.92%) | 53,281,060 |
| 22 Jan 2016 | CNY | 5.95 | 6.12 | 5.65 | 6.07 | 6.07 | +0.08 (+1.34%) | 35,294,696 |
| 21 Jan 2016 | CNY | 6.3 | 6.59 | 5.99 | 5.99 | 5.99 | -0.64 (-9.65%) | 43,974,246 |
| 20 Jan 2016 | CNY | 7.16 | 7.16 | 6.48 | 6.63 | 6.63 | -0.51 (-7.14%) | 66,502,856 |
| 19 Jan 2016 | CNY | 6.95 | 7.18 | 6.85 | 7.14 | 7.14 | +0.13 (+1.85%) | 35,420,793 |
| 18 Jan 2016 | CNY | 6.91 | 7.34 | 6.63 | 7.01 | 7.01 | -0.29 (-3.97%) | 37,618,898 |
| 15 Jan 2016 | CNY | 7.1 | 7.79 | 7 | 7.3 | 7.3 | +0.02 (+0.27%) | 45,757,268 |
| 14 Jan 2016 | CNY | 6.7 | 7.39 | 6.45 | 7.28 | 7.28 | +0.17 (+2.39%) | 36,455,814 |
| 13 Jan 2016 | CNY | 7.97 | 7.99 | 7.11 | 7.11 | 7.11 | -0.79 (-10%) | 48,723,765 |
| 12 Jan 2016 | CNY | 7.57 | 8.03 | 7.51 | 7.9 | 7.9 | +0.28 (+3.67%) | 56,906,784 |
| 11 Jan 2016 | CNY | 7.48 | 8.19 | 7.3 | 7.62 | 7.62 | +0.01 (+0.13%) | 82,407,934 |
| 8 Jan 2016 | CNY | 7.31 | 7.61 | 6.92 | 7.61 | 7.61 | +0.69 (+9.97%) | 73,321,928 |
| 7 Jan 2016 | CNY | 7.38 | 7.56 | 6.85 | 6.92 | 6.92 | -0.64 (-8.47%) | 22,763,899 |
| 6 Jan 2016 | CNY | 6.88 | 7.56 | 6.71 | 7.56 | 7.56 | +0.69 (+10.04%) | 75,222,865 |
| 5 Jan 2016 | CNY | 5.9 | 6.94 | 5.9 | 6.87 | 6.87 | +0.4 (+6.18%) | 61,932,521 |
| 4 Jan 2016 | CNY | 7.19 | 7.42 | 6.47 | 6.47 | 6.47 | -0.72 (-10.01%) | 45,032,287 |
| 31 Dec 2015 | CNY | 7.52 | 7.52 | 7.19 | 7.19 | 7.19 | -0.26 (-3.49%) | 24,887,131 |
| 30 Dec 2015 | CNY | 7.5 | 7.57 | 7.33 | 7.45 | 7.45 | +0.12 (+1.64%) | 34,701,060 |
| 29 Dec 2015 | CNY | 7.13 | 7.39 | 7.03 | 7.33 | 7.33 | +0.18 (+2.52%) | 43,068,613 |
| 28 Dec 2015 | CNY | 7.58 | 7.62 | 7.15 | 7.15 | 7.15 | -0.57 (-7.38%) | 46,298,705 |
| 25 Dec 2015 | CNY | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 7.9 | 8.2 | 7.7 | 7.72 | 7.72 | -0.1 (-1.28%) | 47,089,427 |
