| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 4.3163 | 4.3622 | 4.0306 | 4.2092 | 4.2092 | -0.097 (-2.25%) | 18,197,402 |
| 26 Jan 2016 | CNY | 4.6837 | 4.7653 | 4.3061 | 4.3061 | 4.3061 | -0.48 (-10.02%) | 17,375,260 |
| 25 Jan 2016 | CNY | 4.7398 | 4.852 | 4.7092 | 4.7857 | 4.7857 | +0.082 (+1.73%) | 14,041,069 |
| 22 Jan 2016 | CNY | 4.6071 | 4.8418 | 4.5051 | 4.7041 | 4.7041 | +0.138 (+3.02%) | 16,424,898 |
| 21 Jan 2016 | CNY | 4.602 | 4.7704 | 4.5459 | 4.5663 | 4.5663 | -0.122 (-2.61%) | 16,122,573 |
| 20 Jan 2016 | CNY | 4.7092 | 4.8163 | 4.648 | 4.6888 | 4.6888 | -0.056 (-1.18%) | 18,708,909 |
| 19 Jan 2016 | CNY | 4.5867 | 4.7602 | 4.5306 | 4.7449 | 4.7449 | +0.189 (+4.14%) | 19,641,898 |
| 18 Jan 2016 | CNY | 4.4337 | 4.6327 | 4.3878 | 4.5561 | 4.5561 | +0.076 (+1.71%) | 15,784,716 |
| 15 Jan 2016 | CNY | 4.8776 | 4.9133 | 4.398 | 4.4796 | 4.4796 | -0.398 (-8.16%) | 27,307,504 |
| 14 Jan 2016 | CNY | 4.6837 | 4.9184 | 4.5051 | 4.8776 | 4.8776 | +0.128 (+2.69%) | 19,184,997 |
| 13 Jan 2016 | CNY | 4.9898 | 5.0765 | 4.7449 | 4.75 | 4.75 | -0.225 (-4.51%) | 15,657,403 |
| 12 Jan 2016 | CNY | 4.9133 | 5.1786 | 4.8112 | 4.9745 | 4.9745 | +0.076 (+1.56%) | 22,149,052 |
| 11 Jan 2016 | CNY | 5.2704 | 5.551 | 4.8878 | 4.898 | 4.898 | -0.531 (-9.77%) | 23,149,712 |
| 8 Jan 2016 | CNY | 5.4082 | 5.551 | 5.051 | 5.4286 | 5.4286 | +0.184 (+3.50%) | 29,640,639 |
| 7 Jan 2016 | CNY | 5.6888 | 5.7143 | 5.2449 | 5.2449 | 5.2449 | -0.582 (-9.98%) | 4,780,440 |
| 6 Jan 2016 | CNY | 5.7143 | 5.8469 | 5.5765 | 5.8265 | 5.8265 | +0.255 (+4.58%) | 31,869,897 |
| 5 Jan 2016 | CNY | 5.551 | 5.8929 | 5.3061 | 5.5714 | 5.5714 | -0.179 (-3.11%) | 30,884,725 |
| 4 Jan 2016 | CNY | 6.3827 | 6.449 | 5.75 | 5.75 | 5.75 | -0.638 (-9.98%) | 18,685,989 |
| 31 Dec 2015 | CNY | 6.5714 | 6.6327 | 6.352 | 6.3878 | 6.3878 | -0.189 (-2.87%) | 16,904,758 |
| 30 Dec 2015 | CNY | 6.4949 | 6.5816 | 6.4592 | 6.5765 | 6.5765 | +0.097 (+1.50%) | 15,503,243 |
| 29 Dec 2015 | CNY | 6.4898 | 6.5663 | 6.3776 | 6.4796 | 6.4796 | -0.005 (-0.08%) | 22,010,157 |
| 28 Dec 2015 | CNY | 6.8061 | 6.8776 | 6.4796 | 6.4847 | 6.4847 | -0.378 (-5.50%) | 25,473,288 |
| 25 Dec 2015 | CNY | 6.8622 | 6.8622 | 6.8622 | 6.8622 | 6.8622 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 6.7602 | 6.9337 | 6.7092 | 6.8622 | 6.8622 | +0.076 (+1.13%) | 22,590,072 |
| 23 Dec 2015 | CNY | 6.9541 | 6.9796 | 6.75 | 6.7857 | 6.7857 | -0.179 (-2.56%) | 24,512,104 |
| 22 Dec 2015 | CNY | 6.9286 | 7.0867 | 6.9031 | 6.9643 | 6.9643 | +0.056 (+0.81%) | 30,060,694 |
| 21 Dec 2015 | CNY | 6.9388 | 6.9745 | 6.7704 | 6.9082 | 6.9082 | +0.046 (+0.67%) | 38,450,827 |
| 18 Dec 2015 | CNY | 7.1071 | 7.1225 | 6.8214 | 6.8622 | 6.8622 | -0.311 (-4.34%) | 43,700,350 |
| 17 Dec 2015 | CNY | 7.0714 | 7.1939 | 6.949 | 7.1735 | 7.1735 | +0.194 (+2.78%) | 45,695,126 |
| 16 Dec 2015 | CNY | 6.9898 | 7.1429 | 6.8878 | 6.9796 | 6.9796 | 0.0 (0.0%) | 27,821,123 |
