| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 7.95 | 7.99 | 7.26 | 7.65 | 7.65 | -0.21 (-2.67%) | 17,254,943 |
| 26 Jan 2016 | CNY | 8.13 | 8.32 | 7.44 | 7.86 | 7.86 | -0.28 (-3.44%) | 22,911,450 |
| 25 Jan 2016 | CNY | 8.01 | 8.27 | 7.98 | 8.14 | 8.14 | +0.16 (+2.01%) | 14,676,130 |
| 22 Jan 2016 | CNY | 7.92 | 8.06 | 7.73 | 7.98 | 7.98 | -0.08 (-0.99%) | 19,840,170 |
| 21 Jan 2016 | CNY | 8.42 | 8.68 | 8.04 | 8.06 | 8.06 | -0.23 (-2.77%) | 29,844,200 |
| 20 Jan 2016 | CNY | 8.05 | 8.54 | 7.92 | 8.29 | 8.29 | +0.15 (+1.84%) | 30,567,652 |
| 19 Jan 2016 | CNY | 7.95 | 8.15 | 7.8 | 8.14 | 8.14 | +0.2 (+2.52%) | 21,461,516 |
| 18 Jan 2016 | CNY | 7.7 | 8.18 | 7.67 | 7.94 | 7.94 | 0.0 (0.0%) | 22,892,031 |
| 15 Jan 2016 | CNY | 8.5 | 8.6 | 7.92 | 7.94 | 7.94 | -0.86 (-9.77%) | 39,514,828 |
| 14 Jan 2016 | CNY | 8.41 | 8.96 | 8.21 | 8.8 | 8.8 | -0.25 (-2.76%) | 48,611,253 |
| 13 Jan 2016 | CNY | 9.05 | 9.51 | 9.05 | 9.05 | 9.05 | -1 (-9.95%) | 70,678,285 |
| 12 Jan 2016 | CNY | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
| 11 Jan 2016 | CNY | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.0 (0.0%) | 0 |
| 8 Jan 2016 | CNY | 9.7 | 10.05 | 9.42 | 10.05 | 10.05 | +0.91 (+9.96%) | 77,650,108 |
| 7 Jan 2016 | CNY | 9.54 | 9.83 | 9.1 | 9.14 | 9.14 | -0.25 (-2.66%) | 36,844,908 |
| 6 Jan 2016 | CNY | 8.54 | 9.39 | 8.42 | 9.39 | 9.39 | +0.85 (+9.95%) | 39,865,351 |
| 5 Jan 2016 | CNY | 8.26 | 8.66 | 8.22 | 8.54 | 8.54 | +0.22 (+2.64%) | 22,195,205 |
| 4 Jan 2016 | CNY | 8.98 | 9.02 | 8.3 | 8.32 | 8.32 | -0.67 (-7.45%) | 15,546,631 |
| 31 Dec 2015 | CNY | 9.1 | 9.14 | 8.95 | 8.99 | 8.99 | -0.18 (-1.96%) | 14,393,599 |
| 30 Dec 2015 | CNY | 9.08 | 9.19 | 9.02 | 9.17 | 9.17 | +0.12 (+1.33%) | 21,263,437 |
| 29 Dec 2015 | CNY | 8.8 | 9.05 | 8.75 | 9.05 | 9.05 | +0.24 (+2.72%) | 17,603,071 |
| 28 Dec 2015 | CNY | 8.93 | 9.05 | 8.8 | 8.81 | 8.81 | -0.19 (-2.11%) | 18,557,458 |
| 25 Dec 2015 | CNY | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 8.9 | 9.05 | 8.83 | 9 | 9 | +0.05 (+0.56%) | 13,752,467 |
| 23 Dec 2015 | CNY | 9.11 | 9.14 | 8.91 | 8.95 | 8.95 | -0.22 (-2.40%) | 16,632,477 |
| 22 Dec 2015 | CNY | 9.11 | 9.33 | 9.1 | 9.17 | 9.17 | +0.1 (+1.10%) | 23,779,851 |
| 21 Dec 2015 | CNY | 9 | 9.12 | 8.95 | 9.07 | 9.07 | +0.09 (+1.00%) | 21,158,152 |
| 18 Dec 2015 | CNY | 9 | 9.03 | 8.84 | 8.98 | 8.98 | -0.18 (-1.97%) | 24,090,914 |
| 17 Dec 2015 | CNY | 9.2 | 9.29 | 9.03 | 9.16 | 9.16 | +0.03 (+0.33%) | 29,129,261 |
| 16 Dec 2015 | CNY | 9.04 | 9.26 | 8.89 | 9.13 | 9.13 | +0.24 (+2.70%) | 34,275,624 |
