| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 5.3596 | 5.4468 | 5.3596 | 5.4317 | 5.4317 | +0.061 (+1.13%) | 5,220,878 |
| 3 Feb 2016 | CNY | 5.2913 | 5.4089 | 5.2382 | 5.371 | 5.371 | +0.046 (+0.86%) | 5,625,075 |
| 2 Feb 2016 | CNY | 5.2496 | 5.3823 | 5.2041 | 5.3254 | 5.3254 | +0.117 (+2.26%) | 8,112,329 |
| 1 Feb 2016 | CNY | 5.3292 | 5.3444 | 5.1396 | 5.2079 | 5.2079 | -0.068 (-1.29%) | 5,636,457 |
| 29 Jan 2016 | CNY | 5.1586 | 5.3748 | 5.113 | 5.2761 | 5.2761 | +0.125 (+2.43%) | 6,361,403 |
| 28 Jan 2016 | CNY | 5.2003 | 5.3406 | 5.0561 | 5.151 | 5.151 | -0.121 (-2.30%) | 5,669,570 |
| 27 Jan 2016 | CNY | 5.3975 | 5.3975 | 5.0827 | 5.2723 | 5.2723 | 0.0 (0.0%) | 7,453,176 |
| 26 Jan 2016 | CNY | 5.4999 | 5.6517 | 5.2268 | 5.2723 | 5.2723 | -0.288 (-5.18%) | 8,233,756 |
| 25 Jan 2016 | CNY | 5.5303 | 5.6744 | 5.5189 | 5.5606 | 5.5606 | +0.03 (+0.55%) | 6,483,155 |
| 22 Jan 2016 | CNY | 5.5075 | 5.5682 | 5.4241 | 5.5303 | 5.5303 | +0.065 (+1.18%) | 4,310,732 |
| 21 Jan 2016 | CNY | 5.5682 | 5.6706 | 5.4658 | 5.4658 | 5.4658 | -0.167 (-2.96%) | 7,370,815 |
| 20 Jan 2016 | CNY | 5.6706 | 5.7199 | 5.5872 | 5.6327 | 5.6327 | -0.087 (-1.52%) | 7,082,730 |
| 19 Jan 2016 | CNY | 5.5037 | 5.7503 | 5.4885 | 5.7199 | 5.7199 | +0.171 (+3.08%) | 9,292,611 |
| 18 Jan 2016 | CNY | 5.3482 | 5.6403 | 5.3482 | 5.5492 | 5.5492 | +0.004 (+0.07%) | 8,279,661 |
| 15 Jan 2016 | CNY | 5.8223 | 5.8451 | 5.4999 | 5.5454 | 5.5454 | -0.326 (-5.56%) | 11,189,031 |
| 14 Jan 2016 | CNY | 5.6289 | 5.921 | 5.5454 | 5.8716 | 5.8716 | +0.114 (+1.97%) | 14,078,149 |
| 13 Jan 2016 | CNY | 5.9513 | 5.9513 | 5.6137 | 5.7579 | 5.7579 | -0.129 (-2.19%) | 14,065,644 |
| 12 Jan 2016 | CNY | 5.8148 | 5.8982 | 5.7389 | 5.8868 | 5.8868 | +0.091 (+1.57%) | 8,887,267 |
| 11 Jan 2016 | CNY | 5.8034 | 5.9551 | 5.7048 | 5.7958 | 5.7958 | -0.133 (-2.24%) | 16,501,691 |
| 8 Jan 2016 | CNY | 5.9285 | 6.0272 | 5.6972 | 5.9285 | 5.9285 | +0.171 (+2.96%) | 12,670,272 |
| 7 Jan 2016 | CNY | 6.031 | 6.0992 | 5.7048 | 5.7579 | 5.7579 | -0.413 (-6.70%) | 4,312,227 |
| 6 Jan 2016 | CNY | 6.1372 | 6.251 | 6.0006 | 6.1713 | 6.1713 | +0.042 (+0.68%) | 15,121,984 |
| 5 Jan 2016 | CNY | 6.0689 | 6.2927 | 5.9399 | 6.1296 | 6.1296 | +0.004 (+0.06%) | 13,813,119 |
| 4 Jan 2016 | CNY | 6.8237 | 6.8237 | 6.1068 | 6.1258 | 6.1258 | -0.656 (-9.68%) | 9,145,589 |
| 31 Dec 2015 | CNY | 6.9754 | 6.9754 | 6.763 | 6.782 | 6.782 | -0.14 (-2.03%) | 8,008,813 |
| 30 Dec 2015 | CNY | 6.9034 | 6.9527 | 6.8692 | 6.9223 | 6.9223 | +0.065 (+0.94%) | 9,436,564 |
| 29 Dec 2015 | CNY | 6.7744 | 6.8578 | 6.7137 | 6.8578 | 6.8578 | +0.133 (+1.97%) | 6,733,837 |
| 28 Dec 2015 | CNY | 6.8958 | 6.9375 | 6.7251 | 6.7251 | 6.7251 | -0.065 (-0.95%) | 11,384,030 |
| 25 Dec 2015 | CNY | 6.7896 | 6.7896 | 6.7896 | 6.7896 | 6.7896 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 6.8313 | 6.8578 | 6.6985 | 6.7896 | 6.7896 | -0.072 (-1.05%) | 9,577,917 |
