| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 7.256 | 7.784 | 7.216 | 7.624 | 7.624 | +0.424 (+5.89%) | 17,428,957 |
| 3 Feb 2016 | CNY | 7.04 | 7.3 | 6.76 | 7.2 | 7.2 | +0.104 (+1.47%) | 15,531,890 |
| 2 Feb 2016 | CNY | 6.452 | 7.096 | 6.452 | 7.096 | 7.096 | +0.644 (+9.98%) | 17,954,750 |
| 1 Feb 2016 | CNY | 6.904 | 6.96 | 6.24 | 6.452 | 6.452 | -0.428 (-6.22%) | 13,098,187 |
| 29 Jan 2016 | CNY | 6.508 | 7 | 6.472 | 6.88 | 6.88 | +0.292 (+4.43%) | 12,127,205 |
| 28 Jan 2016 | CNY | 7 | 7.32 | 6.588 | 6.588 | 6.588 | -0.732 (-10%) | 12,784,155 |
| 27 Jan 2016 | CNY | 7.66 | 7.66 | 6.912 | 7.32 | 7.32 | -0.36 (-4.69%) | 19,138,515 |
| 26 Jan 2016 | CNY | 8.4 | 8.488 | 7.68 | 7.68 | 7.68 | -0.852 (-9.99%) | 20,497,387 |
| 25 Jan 2016 | CNY | 8.396 | 8.62 | 8.28 | 8.532 | 8.532 | +0.296 (+3.59%) | 14,027,635 |
| 22 Jan 2016 | CNY | 8.12 | 8.24 | 7.724 | 8.236 | 8.236 | +0.3 (+3.78%) | 13,878,222 |
| 21 Jan 2016 | CNY | 7.872 | 8.384 | 7.84 | 7.936 | 7.936 | -0.112 (-1.39%) | 21,549,435 |
| 20 Jan 2016 | CNY | 8.072 | 8.34 | 7.92 | 8.048 | 8.048 | -0.024 (-0.30%) | 16,197,440 |
| 19 Jan 2016 | CNY | 7.676 | 8.124 | 7.464 | 8.072 | 8.072 | +0.428 (+5.60%) | 17,275,515 |
| 18 Jan 2016 | CNY | 7.42 | 7.852 | 7.2 | 7.644 | 7.644 | +0.124 (+1.65%) | 11,857,870 |
| 15 Jan 2016 | CNY | 7.72 | 8.152 | 7.428 | 7.52 | 7.52 | -0.436 (-5.48%) | 18,284,062 |
| 14 Jan 2016 | CNY | 7.232 | 8.016 | 7 | 7.956 | 7.956 | +0.272 (+3.54%) | 24,730,120 |
| 13 Jan 2016 | CNY | 8.712 | 8.752 | 7.684 | 7.684 | 7.684 | -0.852 (-9.98%) | 16,615,310 |
| 12 Jan 2016 | CNY | 8.52 | 9.08 | 8.004 | 8.536 | 8.536 | -0.14 (-1.61%) | 21,431,907 |
| 11 Jan 2016 | CNY | 9.28 | 9.696 | 8.676 | 8.676 | 8.676 | -0.964 (-10.00%) | 17,240,652 |
| 8 Jan 2016 | CNY | 9.96 | 10.2 | 8.8 | 9.64 | 9.64 | -0.024 (-0.25%) | 17,745,167 |
| 7 Jan 2016 | CNY | 10.44 | 10.536 | 9.664 | 9.664 | 9.664 | -1.072 (-9.99%) | 5,125,000 |
| 6 Jan 2016 | CNY | 10.16 | 10.8 | 10.144 | 10.736 | 10.736 | +0.608 (+6.00%) | 17,369,435 |
| 5 Jan 2016 | CNY | 9.676 | 10.6 | 9.42 | 10.128 | 10.128 | -0.092 (-0.90%) | 26,817,917 |
| 4 Jan 2016 | CNY | 11.36 | 11.416 | 10.22 | 10.22 | 10.22 | -1.136 (-10.00%) | 18,102,602 |
| 31 Dec 2015 | CNY | 11.788 | 11.948 | 11.12 | 11.356 | 11.356 | -0.484 (-4.09%) | 22,156,797 |
| 30 Dec 2015 | CNY | 11.14 | 12 | 11.14 | 11.84 | 11.84 | +0.732 (+6.59%) | 24,965,592 |
| 29 Dec 2015 | CNY | 10.8 | 11.196 | 10.724 | 11.108 | 11.108 | +0.26 (+2.40%) | 14,617,997 |
| 28 Dec 2015 | CNY | 10.836 | 11.32 | 10.416 | 10.848 | 10.848 | +0.096 (+0.89%) | 26,222,832 |
| 25 Dec 2015 | CNY | 11.34 | 11.34 | 10.72 | 10.752 | 10.752 | -0.028 (-0.26%) | 21,963,347 |
| 24 Dec 2015 | CNY | 10.56 | 10.792 | 10.404 | 10.78 | 10.78 | +0.16 (+1.51%) | 18,435,482 |
