| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2016 | CNY | 8.9067 | 9 | 8.7 | 8.8 | 8.8 | -0.133 (-1.49%) | 7,400,796 |
| 19 Jan 2016 | CNY | 8.5467 | 8.9333 | 8.4867 | 8.9333 | 8.9333 | +0.4 (+4.69%) | 8,677,777 |
| 18 Jan 2016 | CNY | 8.0733 | 8.7267 | 8.0733 | 8.5333 | 8.5333 | +0.16 (+1.91%) | 5,333,725 |
| 15 Jan 2016 | CNY | 8.74 | 8.8933 | 8.2667 | 8.3733 | 8.3733 | -0.533 (-5.99%) | 6,847,707 |
| 14 Jan 2016 | CNY | 8.1467 | 8.9733 | 8.1333 | 8.9067 | 8.9067 | +0.34 (+3.97%) | 7,885,026 |
| 13 Jan 2016 | CNY | 9.1533 | 9.2333 | 8.5467 | 8.5667 | 8.5667 | -0.54 (-5.93%) | 7,359,687 |
| 12 Jan 2016 | CNY | 9.0333 | 9.2533 | 8.9133 | 9.1067 | 9.1067 | +0.053 (+0.59%) | 8,036,692 |
| 11 Jan 2016 | CNY | 9.8 | 9.9 | 9.0533 | 9.0533 | 9.0533 | -1.007 (-10.01%) | 13,093,810 |
| 8 Jan 2016 | CNY | 10.4333 | 10.58 | 9.3533 | 10.06 | 10.06 | -0.12 (-1.18%) | 10,478,532 |
| 7 Jan 2016 | CNY | 10.94 | 11.0667 | 10.18 | 10.18 | 10.18 | -1.133 (-10.02%) | 3,728,602 |
| 6 Jan 2016 | CNY | 11.3 | 11.4533 | 10.9333 | 11.3133 | 11.3133 | +0.053 (+0.47%) | 9,485,304 |
| 5 Jan 2016 | CNY | 10.9 | 11.6 | 10.6667 | 11.26 | 11.26 | -0.253 (-2.20%) | 13,206,271 |
| 4 Jan 2016 | CNY | 12.54 | 12.62 | 11.5133 | 11.5133 | 11.5133 | -1.28 (-10.01%) | 12,356,361 |
| 31 Dec 2015 | CNY | 12.9267 | 12.9267 | 12.5 | 12.7933 | 12.7933 | -0.133 (-1.03%) | 18,528,009 |
| 30 Dec 2015 | CNY | 12.7133 | 13.0267 | 12.5333 | 12.9267 | 12.9267 | +0.133 (+1.04%) | 22,426,572 |
| 29 Dec 2015 | CNY | 12.02 | 12.8 | 12.0133 | 12.7933 | 12.7933 | +0.66 (+5.44%) | 19,818,387 |
| 28 Dec 2015 | CNY | 12.4533 | 12.8333 | 12.0933 | 12.1333 | 12.1333 | +0.013 (+0.11%) | 30,732,261 |
| 25 Dec 2015 | CNY | 11.7733 | 12.12 | 11.7667 | 12.12 | 12.12 | +0.353 (+3.00%) | 11,834,544 |
| 24 Dec 2015 | CNY | 11.72 | 11.9133 | 11.3333 | 11.7667 | 11.7667 | +0.08 (+0.68%) | 8,768,442 |
| 23 Dec 2015 | CNY | 12.0667 | 12.0667 | 11.6733 | 11.6867 | 11.6867 | -0.373 (-3.10%) | 10,526,905 |
| 22 Dec 2015 | CNY | 11.96 | 12.0933 | 11.8667 | 12.06 | 12.06 | +0.1 (+0.84%) | 9,705,558 |
| 21 Dec 2015 | CNY | 11.8267 | 12.0133 | 11.7533 | 11.96 | 11.96 | +0.02 (+0.17%) | 12,354,501 |
| 18 Dec 2015 | CNY | 12.1733 | 12.1733 | 11.8333 | 11.94 | 11.94 | -0.213 (-1.76%) | 11,178,852 |
| 17 Dec 2015 | CNY | 11.8333 | 12.2133 | 11.7267 | 12.1533 | 12.1533 | +0.433 (+3.70%) | 16,622,781 |
| 16 Dec 2015 | CNY | 11.6333 | 11.8133 | 11.5267 | 11.72 | 11.72 | +0.12 (+1.03%) | 10,054,461 |
| 15 Dec 2015 | CNY | 11.6333 | 11.82 | 11.52 | 11.6 | 11.6 | +0.033 (+0.29%) | 11,383,015 |
| 14 Dec 2015 | CNY | 11.1333 | 11.8533 | 11.0133 | 11.5667 | 11.5667 | +0.247 (+2.18%) | 10,346,656 |
| 11 Dec 2015 | CNY | 11.48 | 11.5267 | 11.2067 | 11.32 | 11.32 | -0.213 (-1.85%) | 5,319,766 |
| 10 Dec 2015 | CNY | 11.2267 | 11.7 | 11.22 | 11.5333 | 11.5333 | +0.193 (+1.70%) | 9,301,515 |
| 9 Dec 2015 | CNY | 11.2 | 11.4 | 11.0733 | 11.34 | 11.34 | +0.06 (+0.53%) | 7,310,407 |
