| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 4.7833 | 4.9 | 4.76 | 4.84 | 4.84 | +0.063 (+1.33%) | 29,199,147 |
| 3 Feb 2016 | CNY | 4.6233 | 4.7767 | 4.5533 | 4.7767 | 4.7767 | +0.053 (+1.13%) | 26,308,260 |
| 2 Feb 2016 | CNY | 4.5633 | 4.8 | 4.51 | 4.7233 | 4.7233 | +0.16 (+3.51%) | 26,117,946 |
| 1 Feb 2016 | CNY | 4.5867 | 4.6167 | 4.4367 | 4.5633 | 4.5633 | -0.043 (-0.94%) | 23,926,242 |
| 29 Jan 2016 | CNY | 4.3933 | 4.7033 | 4.31 | 4.6067 | 4.6067 | +0.21 (+4.78%) | 34,627,869 |
| 28 Jan 2016 | CNY | 4.5367 | 4.5833 | 4.31 | 4.3967 | 4.3967 | -0.167 (-3.65%) | 23,835,381 |
| 27 Jan 2016 | CNY | 4.5833 | 4.64 | 4.2933 | 4.5633 | 4.5633 | +0.007 (+0.14%) | 38,252,271 |
| 26 Jan 2016 | CNY | 4.9967 | 5.0333 | 4.5567 | 4.5567 | 4.5567 | -0.507 (-10.01%) | 33,358,158 |
| 25 Jan 2016 | CNY | 5.0667 | 5.1933 | 5.0167 | 5.0633 | 5.0633 | +0.08 (+1.61%) | 27,646,230 |
| 22 Jan 2016 | CNY | 5.1167 | 5.1267 | 4.86 | 4.9833 | 4.9833 | -0.04 (-0.80%) | 30,073,878 |
| 21 Jan 2016 | CNY | 5.2767 | 5.3667 | 4.9833 | 5.0233 | 5.0233 | -0.343 (-6.40%) | 38,418,495 |
| 20 Jan 2016 | CNY | 5.49 | 5.6133 | 5.2833 | 5.3667 | 5.3667 | -0.16 (-2.90%) | 36,629,430 |
| 19 Jan 2016 | CNY | 5.3133 | 5.55 | 5.24 | 5.5267 | 5.5267 | +0.19 (+3.56%) | 36,237,939 |
| 18 Jan 2016 | CNY | 5 | 5.5267 | 4.9467 | 5.3367 | 5.3367 | +0.183 (+3.56%) | 40,811,013 |
| 15 Jan 2016 | CNY | 5.2433 | 5.3867 | 5.11 | 5.1533 | 5.1533 | -0.127 (-2.40%) | 38,057,106 |
| 14 Jan 2016 | CNY | 4.84 | 5.3333 | 4.74 | 5.28 | 5.28 | +0.29 (+5.81%) | 39,052,374 |
| 13 Jan 2016 | CNY | 5.2033 | 5.36 | 4.9733 | 4.99 | 4.99 | -0.12 (-2.35%) | 37,491,267 |
| 12 Jan 2016 | CNY | 5.2 | 5.2867 | 4.8767 | 5.11 | 5.11 | -0.093 (-1.79%) | 31,687,521 |
| 11 Jan 2016 | CNY | 5.6667 | 5.6667 | 5.2033 | 5.2033 | 5.2033 | -0.577 (-9.98%) | 31,552,992 |
| 8 Jan 2016 | CNY | 5.96 | 6.0667 | 5.2267 | 5.78 | 5.78 | +0.02 (+0.35%) | 47,618,772 |
| 7 Jan 2016 | CNY | 6.23 | 6.23 | 5.76 | 5.76 | 5.76 | -0.64 (-10%) | 8,547,300 |
| 6 Jan 2016 | CNY | 6.5 | 6.5 | 6.17 | 6.4 | 6.4 | +0.07 (+1.11%) | 29,323,638 |
| 5 Jan 2016 | CNY | 6.1 | 6.6267 | 5.9133 | 6.33 | 6.33 | -0.24 (-3.65%) | 51,544,980 |
| 4 Jan 2016 | CNY | 7.25 | 7.35 | 6.57 | 6.57 | 6.57 | -0.73 (-10.00%) | 30,589,509 |
| 31 Dec 2015 | CNY | 7.5 | 7.65 | 7.2833 | 7.3 | 7.3 | -0.233 (-3.10%) | 27,771,330 |
| 30 Dec 2015 | CNY | 7.5467 | 7.61 | 7.47 | 7.5333 | 7.5333 | -0.01 (-0.13%) | 31,122,522 |
| 29 Dec 2015 | CNY | 7.5333 | 7.55 | 7.2567 | 7.5433 | 7.5433 | +0.107 (+1.43%) | 31,772,715 |
| 28 Dec 2015 | CNY | 7.69 | 7.7967 | 7.4067 | 7.4367 | 7.4367 | -0.333 (-4.29%) | 34,811,121 |
| 25 Dec 2015 | CNY | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.0 (0.0%) | 0 |
| 24 Dec 2015 | CNY | 7.9833 | 7.9833 | 7.6267 | 7.77 | 7.77 | -0.18 (-2.26%) | 44,102,907 |
