| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2016 | CNY | 3.8925 | 3.97 | 3.8 | 3.94 | 3.94 | +0.037 (+0.96%) | 39,758,284 |
| 16 Feb 2016 | CNY | 3.7 | 3.965 | 3.675 | 3.9025 | 3.9025 | +0.253 (+6.92%) | 33,095,848 |
| 15 Feb 2016 | CNY | 3.4775 | 3.695 | 3.4025 | 3.65 | 3.65 | -0.03 (-0.82%) | 20,569,184 |
| 5 Feb 2016 | CNY | 3.745 | 3.8 | 3.65 | 3.68 | 3.68 | -0.062 (-1.67%) | 19,155,244 |
| 4 Feb 2016 | CNY | 3.715 | 3.8175 | 3.715 | 3.7425 | 3.7425 | +0.037 (+1.01%) | 30,300,292 |
| 3 Feb 2016 | CNY | 3.625 | 3.745 | 3.5375 | 3.705 | 3.705 | +0.055 (+1.51%) | 27,315,032 |
| 2 Feb 2016 | CNY | 3.475 | 3.715 | 3.475 | 3.65 | 3.65 | +0.19 (+5.49%) | 30,404,440 |
| 1 Feb 2016 | CNY | 3.4325 | 3.5375 | 3.38 | 3.46 | 3.46 | -0.025 (-0.72%) | 29,157,352 |
| 29 Jan 2016 | CNY | 3.2625 | 3.5725 | 3.25 | 3.485 | 3.485 | +0.23 (+7.07%) | 33,801,200 |
| 28 Jan 2016 | CNY | 3.5 | 3.525 | 3.2175 | 3.255 | 3.255 | -0.263 (-7.46%) | 32,303,404 |
| 27 Jan 2016 | CNY | 3.6625 | 3.7 | 3.375 | 3.5175 | 3.5175 | -0.145 (-3.96%) | 51,075,876 |
| 26 Jan 2016 | CNY | 4 | 4.05 | 3.6625 | 3.6625 | 3.6625 | -0.407 (-10.01%) | 45,088,496 |
| 25 Jan 2016 | CNY | 4.0875 | 4.165 | 3.98 | 4.07 | 4.07 | +0.04 (+0.99%) | 29,972,680 |
| 22 Jan 2016 | CNY | 4.0025 | 4.09 | 3.8375 | 4.03 | 4.03 | +0.058 (+1.45%) | 32,694,124 |
| 21 Jan 2016 | CNY | 4.17 | 4.2875 | 3.9575 | 3.9725 | 3.9725 | -0.3 (-7.02%) | 32,892,512 |
| 20 Jan 2016 | CNY | 4.375 | 4.42 | 4.22 | 4.2725 | 4.2725 | -0.107 (-2.45%) | 44,233,048 |
| 19 Jan 2016 | CNY | 4.125 | 4.38 | 4.09 | 4.38 | 4.38 | +0.247 (+5.99%) | 41,350,216 |
| 18 Jan 2016 | CNY | 3.8575 | 4.15 | 3.8075 | 4.1325 | 4.1325 | +0.155 (+3.90%) | 39,780,772 |
| 15 Jan 2016 | CNY | 4.2 | 4.3175 | 3.9 | 3.9775 | 3.9775 | -0.217 (-5.18%) | 48,019,276 |
| 14 Jan 2016 | CNY | 3.9275 | 4.3375 | 3.9 | 4.195 | 4.195 | +0.07 (+1.70%) | 54,964,484 |
| 13 Jan 2016 | CNY | 4.2225 | 4.47 | 4.0875 | 4.125 | 4.125 | -0.083 (-1.96%) | 42,429,844 |
| 12 Jan 2016 | CNY | 4.2525 | 4.4225 | 4.0075 | 4.2075 | 4.2075 | -0.198 (-4.48%) | 45,007,164 |
| 11 Jan 2016 | CNY | 4.7125 | 4.7125 | 4.405 | 4.405 | 4.405 | -0.49 (-10.01%) | 36,379,916 |
| 8 Jan 2016 | CNY | 5.25 | 5.3325 | 4.6 | 4.895 | 4.895 | -0.215 (-4.21%) | 67,260,456 |
| 7 Jan 2016 | CNY | 5.4 | 5.5675 | 5.11 | 5.11 | 5.11 | -0.568 (-10.00%) | 11,356,400 |
| 6 Jan 2016 | CNY | 5.625 | 5.7475 | 5.4175 | 5.6775 | 5.6775 | +0.128 (+2.30%) | 37,919,564 |
| 5 Jan 2016 | CNY | 5.5 | 6.005 | 5.4125 | 5.55 | 5.55 | -0.465 (-7.73%) | 71,410,220 |
| 4 Jan 2016 | CNY | 6.75 | 6.795 | 6.015 | 6.015 | 6.015 | -0.667 (-9.99%) | 49,156,328 |
| 31 Dec 2015 | CNY | 6.77 | 6.875 | 6.51 | 6.6825 | 6.6825 | -0.045 (-0.67%) | 62,701,708 |
| 30 Dec 2015 | CNY | 6.395 | 6.8725 | 6.3575 | 6.7275 | 6.7275 | +0.282 (+4.38%) | 100,980,080 |
