| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 7.712 | 7.876 | 7.672 | 7.776 | 7.776 | +0.104 (+1.36%) | 10,604,577 |
| 3 Feb 2016 | CNY | 7.564 | 7.7 | 7.476 | 7.672 | 7.672 | -0.016 (-0.21%) | 8,130,012 |
| 2 Feb 2016 | CNY | 7.272 | 7.724 | 7.24 | 7.688 | 7.688 | +0.448 (+6.19%) | 9,544,015 |
| 1 Feb 2016 | CNY | 7.48 | 7.564 | 7.02 | 7.24 | 7.24 | -0.236 (-3.16%) | 6,513,537 |
| 29 Jan 2016 | CNY | 7.136 | 7.592 | 7.06 | 7.476 | 7.476 | +0.32 (+4.47%) | 8,393,512 |
| 28 Jan 2016 | CNY | 7.624 | 7.78 | 7.156 | 7.156 | 7.156 | -0.624 (-8.02%) | 10,922,375 |
| 27 Jan 2016 | CNY | 8.28 | 8.384 | 7.456 | 7.78 | 7.78 | -0.504 (-6.08%) | 17,827,740 |
| 26 Jan 2016 | CNY | 9.2 | 9.2 | 8.284 | 8.284 | 8.284 | -0.92 (-10.00%) | 13,463,337 |
| 25 Jan 2016 | CNY | 9.276 | 9.448 | 9.12 | 9.204 | 9.204 | +0.02 (+0.22%) | 8,521,557 |
| 22 Jan 2016 | CNY | 9.192 | 9.272 | 8.66 | 9.184 | 9.184 | +0.18 (+2.00%) | 10,581,175 |
| 21 Jan 2016 | CNY | 9.5 | 9.748 | 9 | 9.004 | 9.004 | -0.548 (-5.74%) | 15,032,200 |
| 20 Jan 2016 | CNY | 9.5 | 9.836 | 9.46 | 9.552 | 9.552 | -0.048 (-0.50%) | 15,911,282 |
| 19 Jan 2016 | CNY | 9.152 | 9.664 | 9.08 | 9.6 | 9.6 | +0.38 (+4.12%) | 17,411,637 |
| 18 Jan 2016 | CNY | 8.864 | 9.396 | 8.864 | 9.22 | 9.22 | +0.096 (+1.05%) | 17,176,117 |
| 15 Jan 2016 | CNY | 9.252 | 9.672 | 9.004 | 9.124 | 9.124 | -0.08 (-0.87%) | 27,489,810 |
| 14 Jan 2016 | CNY | 8.72 | 9.28 | 8.432 | 9.204 | 9.204 | +0.084 (+0.92%) | 17,872,242 |
| 13 Jan 2016 | CNY | 9.38 | 9.38 | 8.912 | 9.12 | 9.12 | -0.16 (-1.72%) | 13,709,665 |
| 12 Jan 2016 | CNY | 9.236 | 9.316 | 9 | 9.28 | 9.28 | +0.08 (+0.87%) | 13,351,787 |
| 11 Jan 2016 | CNY | 9.316 | 9.752 | 8.676 | 9.2 | 9.2 | -0.4 (-4.17%) | 20,751,617 |
| 8 Jan 2016 | CNY | 9.6 | 9.716 | 8.6 | 9.6 | 9.6 | +0.256 (+2.74%) | 19,890,625 |
| 7 Jan 2016 | CNY | 10.16 | 10.16 | 9.344 | 9.344 | 9.344 | -1.036 (-9.98%) | 5,498,500 |
| 6 Jan 2016 | CNY | 10.004 | 10.512 | 10.004 | 10.38 | 10.38 | +0.496 (+5.02%) | 24,966,567 |
| 5 Jan 2016 | CNY | 9.604 | 10.784 | 9.56 | 9.884 | 9.884 | -0.74 (-6.97%) | 30,552,272 |
| 4 Jan 2016 | CNY | 11.756 | 11.792 | 10.56 | 10.624 | 10.624 | -1.076 (-9.20%) | 13,478,505 |
| 31 Dec 2015 | CNY | 11.612 | 11.76 | 11.484 | 11.7 | 11.7 | +0.04 (+0.34%) | 27,172,490 |
| 30 Dec 2015 | CNY | 11.424 | 11.756 | 11.308 | 11.66 | 11.66 | +0.3 (+2.64%) | 22,440,250 |
| 29 Dec 2015 | CNY | 11.492 | 11.636 | 11.192 | 11.36 | 11.36 | -0.12 (-1.05%) | 18,008,587 |
| 28 Dec 2015 | CNY | 11.564 | 11.748 | 11.48 | 11.48 | 11.48 | -0.128 (-1.10%) | 22,534,382 |
| 24 Dec 2015 | CNY | 11.804 | 11.88 | 11.44 | 11.608 | 11.608 | -0.432 (-3.59%) | 34,534,590 |
| 23 Dec 2015 | CNY | 12.72 | 12.732 | 11.96 | 12.04 | 12.04 | -0.276 (-2.24%) | 88,394,327 |
