| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2016 | CNY | 8.3348 | 8.3348 | 8.095 | 8.1448 | 8.1448 | -0.262 (-3.12%) | 25,253,305 |
| 19 Jan 2016 | CNY | 8.1403 | 8.5204 | 8.0769 | 8.4072 | 8.4072 | +0.321 (+3.97%) | 25,240,029 |
| 18 Jan 2016 | CNY | 7.6923 | 8.3213 | 7.6923 | 8.086 | 8.086 | +0.136 (+1.71%) | 23,387,778 |
| 15 Jan 2016 | CNY | 8.2127 | 8.4525 | 7.9095 | 7.9502 | 7.9502 | -0.547 (-6.44%) | 31,739,029 |
| 14 Jan 2016 | CNY | 7.7828 | 8.4977 | 7.6335 | 8.4977 | 8.4977 | +0.448 (+5.56%) | 37,667,191 |
| 13 Jan 2016 | CNY | 8.1448 | 8.3982 | 7.9186 | 8.0498 | 8.0498 | -0.009 (-0.11%) | 45,172,457 |
| 12 Jan 2016 | CNY | 7.1041 | 8.0588 | 7.1041 | 8.0588 | 8.0588 | +0.733 (+10.01%) | 43,629,941 |
| 11 Jan 2016 | CNY | 7.6471 | 7.7104 | 7.3258 | 7.3258 | 7.3258 | -0.511 (-6.52%) | 32,199,711 |
| 8 Jan 2016 | CNY | 7.6516 | 7.9774 | 7.2534 | 7.8371 | 7.8371 | +0.353 (+4.72%) | 42,386,504 |
| 7 Jan 2016 | CNY | 8.1901 | 8.1991 | 7.4796 | 7.4842 | 7.4842 | -0.814 (-9.81%) | 9,148,080 |
| 6 Jan 2016 | CNY | 8.2081 | 8.371 | 8.1267 | 8.2986 | 8.2986 | +0.154 (+1.89%) | 27,066,049 |
| 5 Jan 2016 | CNY | 8.0543 | 8.5792 | 7.9819 | 8.1448 | 8.1448 | -0.72 (-8.12%) | 42,029,050 |
| 4 Jan 2016 | CNY | 9.9005 | 9.9321 | 8.8643 | 8.8643 | 8.8643 | -0.986 (-10.01%) | 28,915,001 |
| 31 Dec 2015 | CNY | 9.8462 | 10.0181 | 9.8009 | 9.8507 | 9.8507 | 0.0 (0.0%) | 20,496,642 |
| 30 Dec 2015 | CNY | 9.81 | 9.9321 | 9.7738 | 9.8507 | 9.8507 | -0.09 (-0.91%) | 21,800,810 |
| 29 Dec 2015 | CNY | 9.8009 | 9.9457 | 9.6968 | 9.9412 | 9.9412 | +0.072 (+0.73%) | 19,454,926 |
| 28 Dec 2015 | CNY | 10.3167 | 10.3167 | 9.8688 | 9.8688 | 9.8688 | +0.023 (+0.23%) | 32,319,353 |
| 24 Dec 2015 | CNY | 9.9321 | 9.9321 | 9.6833 | 9.8462 | 9.8462 | -0.154 (-1.54%) | 25,693,252 |
| 23 Dec 2015 | CNY | 10.3575 | 10.3575 | 9.9548 | 10 | 10 | -0.348 (-3.37%) | 36,531,646 |
| 22 Dec 2015 | CNY | 10.4072 | 10.4796 | 10.2262 | 10.3484 | 10.3484 | -0.1 (-0.95%) | 32,789,394 |
| 21 Dec 2015 | CNY | 10.2489 | 10.4751 | 10.1041 | 10.448 | 10.448 | +0.023 (+0.22%) | 45,366,700 |
| 18 Dec 2015 | CNY | 10.5928 | 10.7149 | 10.3167 | 10.4253 | 10.4253 | -0.186 (-1.75%) | 46,118,578 |
| 17 Dec 2015 | CNY | 10.362 | 10.7014 | 10.2986 | 10.6109 | 10.6109 | +0.326 (+3.17%) | 57,951,446 |
| 16 Dec 2015 | CNY | 10.552 | 10.724 | 10.2624 | 10.2851 | 10.2851 | -0.24 (-2.28%) | 50,548,748 |
| 15 Dec 2015 | CNY | 10.2217 | 10.724 | 10.0679 | 10.5249 | 10.5249 | +0.321 (+3.15%) | 53,702,076 |
| 14 Dec 2015 | CNY | 9.9955 | 10.3484 | 9.9548 | 10.2036 | 10.2036 | +0.213 (+2.13%) | 33,443,750 |
| 11 Dec 2015 | CNY | 9.9548 | 10.448 | 9.8145 | 9.991 | 9.991 | -0.072 (-0.72%) | 41,359,677 |
| 10 Dec 2015 | CNY | 10.362 | 10.3937 | 10.0362 | 10.0634 | 10.0634 | -0.502 (-4.75%) | 57,937,364 |
| 9 Dec 2015 | CNY | 10.9955 | 11.2443 | 10.5339 | 10.5656 | 10.5656 | -0.756 (-6.68%) | 78,109,983 |
| 8 Dec 2015 | CNY | 10.9548 | 12.0362 | 10.6425 | 11.3213 | 11.3213 | +0.38 (+3.47%) | 128,668,670 |
