| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2016 | CNY | 6.155 | 6.535 | 6.02 | 6.34 | 6.34 | -0.085 (-1.32%) | 15,756,500 |
| 4 Jan 2016 | CNY | 7.12 | 7.12 | 6.42 | 6.425 | 6.425 | -0.7 (-9.82%) | 14,358,880 |
| 31 Dec 2015 | CNY | 7.3 | 7.35 | 7.115 | 7.125 | 7.125 | -0.205 (-2.80%) | 12,848,098 |
| 30 Dec 2015 | CNY | 7.255 | 7.345 | 7.205 | 7.33 | 7.33 | +0.13 (+1.81%) | 15,064,230 |
| 29 Dec 2015 | CNY | 7.03 | 7.2 | 6.96 | 7.2 | 7.2 | +0.175 (+2.49%) | 10,909,268 |
| 28 Dec 2015 | CNY | 7.235 | 7.4 | 7 | 7.025 | 7.025 | -0.135 (-1.89%) | 21,479,236 |
| 24 Dec 2015 | CNY | 7.2 | 7.25 | 6.995 | 7.16 | 7.16 | -0.04 (-0.56%) | 13,891,842 |
| 23 Dec 2015 | CNY | 7.26 | 7.325 | 7.17 | 7.2 | 7.2 | -0.06 (-0.83%) | 17,579,714 |
| 22 Dec 2015 | CNY | 7.275 | 7.295 | 7.15 | 7.26 | 7.26 | +0.055 (+0.76%) | 17,956,742 |
| 21 Dec 2015 | CNY | 7.015 | 7.25 | 7.005 | 7.205 | 7.205 | +0.225 (+3.22%) | 22,826,488 |
| 18 Dec 2015 | CNY | 7.1 | 7.175 | 6.9 | 6.98 | 6.98 | -0.075 (-1.06%) | 19,098,908 |
| 17 Dec 2015 | CNY | 6.9 | 7.07 | 6.86 | 7.055 | 7.055 | +0.205 (+2.99%) | 17,910,512 |
| 16 Dec 2015 | CNY | 6.81 | 6.9 | 6.775 | 6.85 | 6.85 | +0.06 (+0.88%) | 10,078,824 |
| 15 Dec 2015 | CNY | 6.735 | 6.83 | 6.71 | 6.79 | 6.79 | +0.055 (+0.82%) | 8,502,776 |
| 14 Dec 2015 | CNY | 6.46 | 6.735 | 6.45 | 6.735 | 6.735 | +0.195 (+2.98%) | 9,339,312 |
| 11 Dec 2015 | CNY | 6.625 | 6.645 | 6.495 | 6.54 | 6.54 | -0.07 (-1.06%) | 7,489,752 |
| 10 Dec 2015 | CNY | 6.645 | 6.74 | 6.605 | 6.61 | 6.61 | -0.035 (-0.53%) | 9,798,424 |
| 9 Dec 2015 | CNY | 6.675 | 6.77 | 6.63 | 6.645 | 6.645 | -0.07 (-1.04%) | 9,388,274 |
| 8 Dec 2015 | CNY | 6.93 | 6.975 | 6.705 | 6.715 | 6.715 | -0.3 (-4.28%) | 16,948,472 |
| 7 Dec 2015 | CNY | 6.95 | 7.05 | 6.88 | 7.015 | 7.015 | +0.08 (+1.15%) | 14,400,312 |
| 4 Dec 2015 | CNY | 6.78 | 6.98 | 6.76 | 6.935 | 6.935 | +0.105 (+1.54%) | 19,604,626 |
| 3 Dec 2015 | CNY | 6.66 | 6.84 | 6.66 | 6.83 | 6.83 | +0.15 (+2.25%) | 12,212,594 |
| 2 Dec 2015 | CNY | 6.8 | 6.805 | 6.4 | 6.68 | 6.68 | -0.065 (-0.96%) | 12,437,864 |
| 1 Dec 2015 | CNY | 6.655 | 6.835 | 6.625 | 6.745 | 6.745 | +0.075 (+1.12%) | 14,038,602 |
| 30 Nov 2015 | CNY | 6.825 | 6.875 | 6.35 | 6.67 | 6.67 | -0.07 (-1.04%) | 19,614,142 |
| 27 Nov 2015 | CNY | 7.275 | 7.415 | 6.58 | 6.74 | 6.74 | -0.545 (-7.48%) | 32,973,916 |
| 26 Nov 2015 | CNY | 7.155 | 7.325 | 7.075 | 7.285 | 7.285 | +0.155 (+2.17%) | 25,072,650 |
| 25 Nov 2015 | CNY | 7.115 | 7.25 | 7.075 | 7.13 | 7.13 | +0.05 (+0.71%) | 23,160,328 |
| 24 Nov 2015 | CNY | 6.88 | 7.1 | 6.855 | 7.08 | 7.08 | +0.16 (+2.31%) | 19,597,952 |
| 23 Nov 2015 | CNY | 6.94 | 7.075 | 6.885 | 6.92 | 6.92 | -0.035 (-0.50%) | 21,467,624 |
