| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 7.0467 | 7.26 | 7.0133 | 7.2133 | 7.2133 | +0.187 (+2.66%) | 12,752,340 |
| 3 Feb 2016 | CNY | 6.9133 | 7.0667 | 6.8267 | 7.0267 | 7.0267 | +0.02 (+0.29%) | 9,732,826 |
| 2 Feb 2016 | CNY | 6.7733 | 7.04 | 6.7733 | 7.0067 | 7.0067 | +0.253 (+3.75%) | 11,790,183 |
| 1 Feb 2016 | CNY | 6.84 | 6.9333 | 6.6067 | 6.7533 | 6.7533 | -0.113 (-1.65%) | 10,603,068 |
| 29 Jan 2016 | CNY | 6.5467 | 6.9467 | 6.5 | 6.8667 | 6.8667 | +0.387 (+5.97%) | 13,481,139 |
| 28 Jan 2016 | CNY | 6.8333 | 6.9867 | 6.4667 | 6.48 | 6.48 | -0.527 (-7.52%) | 12,090,922 |
| 27 Jan 2016 | CNY | 7.0067 | 7.12 | 6.4667 | 7.0067 | 7.0067 | +0.007 (+0.10%) | 16,134,592 |
| 26 Jan 2016 | CNY | 7.6667 | 7.7133 | 7 | 7 | 7 | -0.78 (-10.03%) | 15,714,051 |
| 25 Jan 2016 | CNY | 7.7867 | 7.8933 | 7.6667 | 7.78 | 7.78 | +0.08 (+1.04%) | 12,055,468 |
| 22 Jan 2016 | CNY | 7.66 | 7.7333 | 7.3533 | 7.7 | 7.7 | +0.167 (+2.21%) | 12,723,657 |
| 21 Jan 2016 | CNY | 7.8333 | 8.1 | 7.5333 | 7.5333 | 7.5333 | -0.487 (-6.07%) | 16,088,032 |
| 20 Jan 2016 | CNY | 8.0533 | 8.2067 | 7.9 | 8.02 | 8.02 | -0.087 (-1.07%) | 20,347,155 |
| 19 Jan 2016 | CNY | 7.68 | 8.1333 | 7.6133 | 8.1067 | 8.1067 | +0.433 (+5.65%) | 21,035,151 |
| 18 Jan 2016 | CNY | 7.4067 | 7.9733 | 7.4 | 7.6733 | 7.6733 | +0.02 (+0.26%) | 18,026,347 |
| 15 Jan 2016 | CNY | 8.0667 | 8.18 | 7.5333 | 7.6533 | 7.6533 | -0.48 (-5.90%) | 17,230,087 |
| 14 Jan 2016 | CNY | 7.5333 | 8.2 | 7.42 | 8.1333 | 8.1333 | +0.333 (+4.27%) | 24,261,174 |
| 13 Jan 2016 | CNY | 8.5333 | 8.7067 | 7.7667 | 7.8 | 7.8 | -0.673 (-7.95%) | 15,359,430 |
| 12 Jan 2016 | CNY | 8.6667 | 8.84 | 8.2 | 8.4733 | 8.4733 | -0.093 (-1.09%) | 16,733,374 |
| 11 Jan 2016 | CNY | 9.2 | 9.5 | 8.5667 | 8.5667 | 8.5667 | -0.953 (-10.01%) | 19,794,171 |
| 8 Jan 2016 | CNY | 9.62 | 10.1067 | 9.1067 | 9.52 | 9.52 | +0.187 (+2.00%) | 38,626,872 |
| 7 Jan 2016 | CNY | 10.2 | 10.2267 | 9.3333 | 9.3333 | 9.3333 | -1.04 (-10.03%) | 4,430,100 |
| 6 Jan 2016 | CNY | 9.6667 | 10.6533 | 9.5867 | 10.3733 | 10.3733 | +0.64 (+6.58%) | 40,763,365 |
| 5 Jan 2016 | CNY | 8.7333 | 9.78 | 8.72 | 9.7333 | 9.7333 | +0.473 (+5.11%) | 28,777,929 |
| 4 Jan 2016 | CNY | 10.26 | 10.2733 | 9.2533 | 9.26 | 9.26 | -1.02 (-9.92%) | 14,912,349 |
| 31 Dec 2015 | CNY | 10.7267 | 10.8267 | 10.2667 | 10.28 | 10.28 | -0.507 (-4.70%) | 17,685,832 |
| 30 Dec 2015 | CNY | 10.76 | 10.8467 | 10.6067 | 10.7867 | 10.7867 | +0.08 (+0.75%) | 14,165,322 |
| 29 Dec 2015 | CNY | 10.74 | 10.8467 | 10.48 | 10.7067 | 10.7067 | -0.08 (-0.74%) | 19,669,600 |
| 28 Dec 2015 | CNY | 11.32 | 11.46 | 10.7733 | 10.7867 | 10.7867 | -0.467 (-4.15%) | 28,988,067 |
| 25 Dec 2015 | CNY | 10.9333 | 11.2667 | 10.88 | 11.2533 | 11.2533 | +0.327 (+2.99%) | 23,641,308 |
| 24 Dec 2015 | CNY | 11.0067 | 11.0867 | 10.7267 | 10.9267 | 10.9267 | -0.1 (-0.91%) | 18,111,885 |
