| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 7.21 | 7.35 | 7.13 | 7.2 | 7.2 | -0.04 (-0.55%) | 22,826,989 |
| 3 Feb 2016 | CNY | 7.16 | 7.39 | 7.15 | 7.24 | 7.24 | +0.12 (+1.69%) | 24,166,417 |
| 2 Feb 2016 | CNY | 6.89 | 7.17 | 6.84 | 7.12 | 7.12 | +0.22 (+3.19%) | 18,944,714 |
| 1 Feb 2016 | CNY | 6.7 | 6.9 | 6.66 | 6.9 | 6.9 | +0.15 (+2.22%) | 17,966,129 |
| 29 Jan 2016 | CNY | 6.46 | 6.86 | 6.34 | 6.75 | 6.75 | +0.31 (+4.81%) | 22,252,530 |
| 28 Jan 2016 | CNY | 6.75 | 6.95 | 6.44 | 6.44 | 6.44 | -0.36 (-5.29%) | 19,546,586 |
| 27 Jan 2016 | CNY | 6.9 | 6.98 | 6.51 | 6.8 | 6.8 | -0.15 (-2.16%) | 22,349,164 |
| 26 Jan 2016 | CNY | 7.32 | 7.46 | 6.68 | 6.95 | 6.95 | -0.47 (-6.33%) | 27,465,644 |
| 25 Jan 2016 | CNY | 7.38 | 7.57 | 7.34 | 7.42 | 7.42 | +0.06 (+0.82%) | 14,777,263 |
| 22 Jan 2016 | CNY | 7.45 | 7.5 | 7.18 | 7.36 | 7.36 | -0.09 (-1.21%) | 17,676,237 |
| 21 Jan 2016 | CNY | 7.5 | 7.63 | 7.3 | 7.45 | 7.45 | -0.17 (-2.23%) | 17,904,792 |
| 20 Jan 2016 | CNY | 7.71 | 7.8 | 7.55 | 7.62 | 7.62 | -0.18 (-2.31%) | 21,618,034 |
| 19 Jan 2016 | CNY | 7.52 | 7.92 | 7.36 | 7.8 | 7.8 | +0.3 (+4%) | 34,170,912 |
| 18 Jan 2016 | CNY | 7.33 | 7.62 | 7.3 | 7.5 | 7.5 | 0.0 (0.0%) | 14,146,590 |
| 15 Jan 2016 | CNY | 7.78 | 7.88 | 7.4 | 7.5 | 7.5 | -0.34 (-4.34%) | 23,135,033 |
| 14 Jan 2016 | CNY | 7.49 | 7.87 | 7.28 | 7.84 | 7.84 | +0.17 (+2.22%) | 29,906,183 |
| 13 Jan 2016 | CNY | 7.74 | 7.95 | 7.62 | 7.67 | 7.67 | -0.01 (-0.13%) | 25,442,166 |
| 12 Jan 2016 | CNY | 7.51 | 7.79 | 7.48 | 7.68 | 7.68 | +0.19 (+2.54%) | 23,735,337 |
| 11 Jan 2016 | CNY | 7.7 | 7.96 | 7.31 | 7.49 | 7.49 | -0.32 (-4.10%) | 29,151,797 |
| 8 Jan 2016 | CNY | 7.8 | 7.95 | 7.35 | 7.81 | 7.81 | +0.21 (+2.76%) | 29,816,416 |
| 7 Jan 2016 | CNY | 8.28 | 8.29 | 7.59 | 7.6 | 7.6 | -0.83 (-9.85%) | 6,533,600 |
| 6 Jan 2016 | CNY | 8.28 | 8.44 | 8.13 | 8.43 | 8.43 | +0.24 (+2.93%) | 31,968,370 |
| 5 Jan 2016 | CNY | 8.19 | 8.56 | 7.8 | 8.19 | 8.19 | -0.39 (-4.55%) | 46,093,750 |
| 4 Jan 2016 | CNY | 9.53 | 9.53 | 8.58 | 8.58 | 8.58 | -0.95 (-9.97%) | 28,864,518 |
| 31 Dec 2015 | CNY | 9.78 | 9.84 | 9.51 | 9.53 | 9.53 | -0.25 (-2.56%) | 28,397,801 |
| 30 Dec 2015 | CNY | 9.79 | 9.97 | 9.66 | 9.78 | 9.78 | +0.03 (+0.31%) | 29,407,037 |
| 29 Dec 2015 | CNY | 9.66 | 9.82 | 9.6 | 9.75 | 9.75 | +0.1 (+1.04%) | 26,507,068 |
| 28 Dec 2015 | CNY | 10.06 | 10.16 | 9.6 | 9.65 | 9.65 | -0.4 (-3.98%) | 32,563,209 |
| 25 Dec 2015 | CNY | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 10.39 | 10.43 | 9.81 | 10.05 | 10.05 | -0.34 (-3.27%) | 43,314,921 |
