| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2016 | CNY | 5.815 | 6.1 | 5.815 | 6.075 | 6.075 | +0.235 (+4.02%) | 17,455,832 |
| 18 Jan 2016 | CNY | 5.51 | 5.95 | 5.51 | 5.84 | 5.84 | +0.065 (+1.13%) | 14,069,494 |
| 15 Jan 2016 | CNY | 5.82 | 6 | 5.6 | 5.775 | 5.775 | -0.075 (-1.28%) | 19,552,682 |
| 14 Jan 2016 | CNY | 5.4 | 5.915 | 5.33 | 5.85 | 5.85 | +0.25 (+4.46%) | 21,189,300 |
| 13 Jan 2016 | CNY | 6.025 | 6.09 | 5.555 | 5.6 | 5.6 | -0.34 (-5.72%) | 18,417,068 |
| 12 Jan 2016 | CNY | 5.945 | 6.09 | 5.73 | 5.94 | 5.94 | -0.005 (-0.08%) | 20,853,870 |
| 11 Jan 2016 | CNY | 6.425 | 6.49 | 5.945 | 5.945 | 5.945 | -0.66 (-9.99%) | 27,485,196 |
| 8 Jan 2016 | CNY | 6.965 | 6.97 | 6.155 | 6.605 | 6.605 | -0.1 (-1.49%) | 33,927,412 |
| 7 Jan 2016 | CNY | 7.35 | 7.35 | 6.705 | 6.705 | 6.705 | -0.745 (-10%) | 5,421,006 |
| 6 Jan 2016 | CNY | 7.4 | 7.585 | 7.15 | 7.45 | 7.45 | 0.0 (0.0%) | 25,223,488 |
| 5 Jan 2016 | CNY | 7 | 7.55 | 7 | 7.45 | 7.45 | -0.18 (-2.36%) | 28,419,248 |
| 4 Jan 2016 | CNY | 8.445 | 8.49 | 7.63 | 7.63 | 7.63 | -0.845 (-9.97%) | 19,275,190 |
| 31 Dec 2015 | CNY | 8.875 | 8.905 | 8.44 | 8.475 | 8.475 | -0.305 (-3.47%) | 28,727,120 |
| 30 Dec 2015 | CNY | 8.765 | 8.88 | 8.645 | 8.78 | 8.78 | +0.085 (+0.98%) | 33,312,082 |
| 29 Dec 2015 | CNY | 8.69 | 8.765 | 8.5 | 8.695 | 8.695 | -0.04 (-0.46%) | 21,052,700 |
| 28 Dec 2015 | CNY | 9.105 | 9.125 | 8.735 | 8.735 | 8.735 | -0.47 (-5.11%) | 26,815,756 |
| 24 Dec 2015 | CNY | 9.005 | 9.275 | 8.85 | 9.205 | 9.205 | +0.1 (+1.10%) | 19,353,816 |
| 23 Dec 2015 | CNY | 9.3 | 9.33 | 9.055 | 9.105 | 9.105 | -0.215 (-2.31%) | 17,847,386 |
| 22 Dec 2015 | CNY | 9.395 | 9.425 | 9.15 | 9.32 | 9.32 | -0.075 (-0.80%) | 17,861,172 |
| 21 Dec 2015 | CNY | 9.5 | 9.54 | 9.27 | 9.395 | 9.395 | -0.12 (-1.26%) | 14,341,584 |
| 18 Dec 2015 | CNY | 9.835 | 9.975 | 9.4 | 9.515 | 9.515 | -0.18 (-1.86%) | 20,334,100 |
| 17 Dec 2015 | CNY | 9.4 | 9.845 | 9.325 | 9.695 | 9.695 | +0.35 (+3.75%) | 29,116,030 |
| 16 Dec 2015 | CNY | 9.44 | 9.52 | 9.27 | 9.345 | 9.345 | -0.035 (-0.37%) | 14,618,128 |
| 15 Dec 2015 | CNY | 9.085 | 9.495 | 9.005 | 9.38 | 9.38 | +0.32 (+3.53%) | 22,946,968 |
| 14 Dec 2015 | CNY | 8.73 | 9.16 | 8.505 | 9.06 | 9.06 | +0.31 (+3.54%) | 15,868,006 |
| 11 Dec 2015 | CNY | 9.115 | 9.17 | 8.75 | 8.75 | 8.75 | -0.375 (-4.11%) | 11,917,412 |
| 10 Dec 2015 | CNY | 9.135 | 9.44 | 9.05 | 9.125 | 9.125 | +0.075 (+0.83%) | 24,562,418 |
| 9 Dec 2015 | CNY | 8.55 | 9.25 | 8.505 | 9.05 | 9.05 | +0.415 (+4.81%) | 31,943,616 |
| 8 Dec 2015 | CNY | 8.505 | 8.99 | 8.35 | 8.635 | 8.635 | +0.07 (+0.82%) | 20,412,692 |
| 7 Dec 2015 | CNY | 8.8 | 8.8 | 8.47 | 8.565 | 8.565 | -0.145 (-1.66%) | 17,209,214 |
