| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 9.5417 | 9.85 | 9.5083 | 9.6833 | 9.6833 | +0.192 (+2.02%) | 7,709,103 |
| 3 Feb 2016 | CNY | 9.3417 | 9.5583 | 9.2 | 9.4917 | 9.4917 | -0.092 (-0.96%) | 9,866,326 |
| 2 Feb 2016 | CNY | 9.1667 | 9.625 | 9.15 | 9.5833 | 9.5833 | +0.433 (+4.74%) | 9,397,647 |
| 1 Feb 2016 | CNY | 9.4667 | 9.575 | 8.9417 | 9.15 | 9.15 | -0.483 (-5.02%) | 8,607,956 |
| 29 Jan 2016 | CNY | 9.1667 | 9.7083 | 9.0667 | 9.6333 | 9.6333 | +0.467 (+5.09%) | 10,216,652 |
| 28 Jan 2016 | CNY | 9.4667 | 9.7833 | 9.0833 | 9.1667 | 9.1667 | -0.525 (-5.42%) | 7,814,386 |
| 27 Jan 2016 | CNY | 9.9083 | 9.9583 | 8.9167 | 9.6917 | 9.6917 | -0.067 (-0.68%) | 10,726,221 |
| 26 Jan 2016 | CNY | 10.2333 | 10.6 | 9.425 | 9.7583 | 9.7583 | -0.683 (-6.54%) | 13,738,477 |
| 25 Jan 2016 | CNY | 9.9083 | 10.55 | 9.9083 | 10.4417 | 10.4417 | +0.583 (+5.92%) | 13,488,679 |
| 22 Jan 2016 | CNY | 9.9083 | 9.975 | 9.4583 | 9.8583 | 9.8583 | +0.217 (+2.25%) | 7,562,523 |
| 21 Jan 2016 | CNY | 10.0083 | 10.4083 | 9.6167 | 9.6417 | 9.6417 | -0.575 (-5.63%) | 12,757,024 |
| 20 Jan 2016 | CNY | 10.325 | 10.7083 | 10.1333 | 10.2167 | 10.2167 | -0.242 (-2.31%) | 14,784,106 |
| 19 Jan 2016 | CNY | 9.6667 | 10.5417 | 9.6667 | 10.4583 | 10.4583 | +0.667 (+6.81%) | 20,679,878 |
| 18 Jan 2016 | CNY | 9.075 | 10.0167 | 8.9333 | 9.7917 | 9.7917 | +0.617 (+6.72%) | 20,137,029 |
| 15 Jan 2016 | CNY | 9 | 9.5083 | 8.7 | 9.175 | 9.175 | +0.025 (+0.27%) | 23,650,329 |
| 14 Jan 2016 | CNY | 8.5667 | 9.25 | 8.2083 | 9.15 | 9.15 | +0.15 (+1.67%) | 21,436,512 |
| 13 Jan 2016 | CNY | 10.125 | 10.275 | 9 | 9 | 9 | -1 (-10%) | 19,950,710 |
| 12 Jan 2016 | CNY | 9.9667 | 10.3833 | 9.8167 | 10 | 10 | +0.042 (+0.42%) | 11,130,015 |
| 11 Jan 2016 | CNY | 10.4167 | 10.9167 | 9.9167 | 9.9583 | 9.9583 | -0.875 (-8.08%) | 18,581,845 |
| 8 Jan 2016 | CNY | 11 | 11.25 | 9.8167 | 10.8333 | 10.8333 | -0.075 (-0.69%) | 25,338,186 |
| 7 Jan 2016 | CNY | 11.875 | 11.875 | 10.9083 | 10.9083 | 10.9083 | -1.208 (-9.97%) | 4,549,440 |
| 6 Jan 2016 | CNY | 11.9167 | 12.25 | 11.5833 | 12.1167 | 12.1167 | +0.2 (+1.68%) | 19,790,857 |
| 5 Jan 2016 | CNY | 11.0833 | 12.15 | 11.0083 | 11.9167 | 11.9167 | +0.008 (+0.07%) | 22,495,671 |
| 4 Jan 2016 | CNY | 13.2083 | 13.425 | 11.9083 | 11.9083 | 11.9083 | -1.325 (-10.01%) | 17,176,263 |
| 31 Dec 2015 | CNY | 13.5417 | 13.7083 | 13.2333 | 13.2333 | 13.2333 | -0.408 (-2.99%) | 14,511,963 |
| 30 Dec 2015 | CNY | 13.8333 | 13.9833 | 13.4417 | 13.6417 | 13.6417 | -0.1 (-0.73%) | 23,274,606 |
| 29 Dec 2015 | CNY | 13.4167 | 13.7417 | 12.9833 | 13.7417 | 13.7417 | +0.283 (+2.11%) | 30,083,348 |
| 28 Dec 2015 | CNY | 12.75 | 13.9917 | 12.75 | 13.4583 | 13.4583 | +0.742 (+5.83%) | 69,548,037 |
| 25 Dec 2015 | CNY | 11.95 | 12.8333 | 11.9 | 12.7167 | 12.7167 | +0.767 (+6.42%) | 35,405,005 |
| 24 Dec 2015 | CNY | 11.7583 | 12.025 | 11.65 | 11.95 | 11.95 | +0.192 (+1.63%) | 9,807,829 |
