| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | CNY | 8.9 | 9.295 | 8.155 | 8.37 | 8.37 | -0.665 (-7.36%) | 8,245,410 |
| 25 Jan 2016 | CNY | 9.25 | 9.3 | 8.885 | 9.035 | 9.035 | -0.095 (-1.04%) | 5,544,252 |
| 22 Jan 2016 | CNY | 9 | 9.33 | 8.6 | 9.13 | 9.13 | +0.165 (+1.84%) | 5,729,040 |
| 21 Jan 2016 | CNY | 9.525 | 9.955 | 8.935 | 8.965 | 8.965 | -0.91 (-9.22%) | 8,045,618 |
| 20 Jan 2016 | CNY | 9.985 | 10.475 | 9.81 | 9.875 | 9.875 | -0.21 (-2.08%) | 7,759,548 |
| 19 Jan 2016 | CNY | 9.585 | 10.13 | 9.525 | 10.085 | 10.085 | +0.495 (+5.16%) | 7,911,424 |
| 18 Jan 2016 | CNY | 9 | 9.75 | 8.95 | 9.59 | 9.59 | +0.2 (+2.13%) | 7,485,772 |
| 15 Jan 2016 | CNY | 9.505 | 9.96 | 9.2 | 9.39 | 9.39 | -0.335 (-3.44%) | 10,767,012 |
| 14 Jan 2016 | CNY | 9.05 | 9.95 | 8.56 | 9.725 | 9.725 | +0.325 (+3.46%) | 13,701,178 |
| 13 Jan 2016 | CNY | 10.4 | 10.585 | 9.4 | 9.4 | 9.4 | -1 (-9.62%) | 11,923,636 |
| 12 Jan 2016 | CNY | 10.505 | 11.04 | 10.115 | 10.4 | 10.4 | -0.84 (-7.47%) | 18,730,088 |
| 11 Jan 2016 | CNY | 11.79 | 11.79 | 11.24 | 11.24 | 11.24 | -1.25 (-10.01%) | 14,765,832 |
| 8 Jan 2016 | CNY | 13.225 | 13.595 | 12.03 | 12.49 | 12.49 | -0.875 (-6.55%) | 23,535,836 |
| 7 Jan 2016 | CNY | 14.51 | 14.575 | 13.365 | 13.365 | 13.365 | -1.485 (-10%) | 5,721,978 |
| 6 Jan 2016 | CNY | 14.6 | 15.55 | 14.245 | 14.85 | 14.85 | +0.1 (+0.68%) | 30,586,250 |
| 5 Jan 2016 | CNY | 13 | 14.75 | 12.75 | 14.75 | 14.75 | +0.885 (+6.38%) | 18,932,490 |
| 4 Jan 2016 | CNY | 13.95 | 14.7 | 13 | 13.865 | 13.865 | -0.14 (-1.00%) | 11,430,446 |
| 31 Dec 2015 | CNY | 13.9 | 14.4 | 13.7 | 14.005 | 14.005 | +0.105 (+0.76%) | 6,893,442 |
| 30 Dec 2015 | CNY | 13.725 | 13.99 | 13.63 | 13.9 | 13.9 | +0.275 (+2.02%) | 4,830,234 |
| 29 Dec 2015 | CNY | 13.5 | 14.145 | 13.305 | 13.625 | 13.625 | -0.125 (-0.91%) | 7,276,482 |
| 28 Dec 2015 | CNY | 14.38 | 14.6 | 13.515 | 13.75 | 13.75 | -0.5 (-3.51%) | 10,397,320 |
| 25 Dec 2015 | CNY | 14.615 | 14.855 | 14.19 | 14.25 | 14.25 | -0.5 (-3.39%) | 7,429,574 |
| 24 Dec 2015 | CNY | 14 | 14.75 | 13.505 | 14.75 | 14.75 | +0.58 (+4.09%) | 15,168,792 |
| 23 Dec 2015 | CNY | 14.5 | 14.65 | 14.04 | 14.17 | 14.17 | -0.305 (-2.11%) | 7,698,900 |
| 22 Dec 2015 | CNY | 14.795 | 14.925 | 14.4 | 14.475 | 14.475 | -0.325 (-2.20%) | 8,385,630 |
| 21 Dec 2015 | CNY | 14.395 | 14.915 | 14 | 14.8 | 14.8 | +0.525 (+3.68%) | 8,914,676 |
| 18 Dec 2015 | CNY | 14.995 | 14.995 | 14.175 | 14.275 | 14.275 | -0.835 (-5.53%) | 13,490,918 |
| 17 Dec 2015 | CNY | 14.95 | 15.48 | 14.7 | 15.11 | 15.11 | +0.26 (+1.75%) | 14,665,146 |
| 16 Dec 2015 | CNY | 15.045 | 15.05 | 14.495 | 14.85 | 14.85 | -0.1 (-0.67%) | 16,246,570 |
| 15 Dec 2015 | CNY | 14.25 | 15.29 | 14.04 | 14.95 | 14.95 | +1.02 (+7.32%) | 23,211,382 |
