| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jan 2016 | CNY | 8.629 | 9.4887 | 8.5068 | 9.4887 | 9.4887 | +0.864 (+10.02%) | 8,631,877 |
| 19 Jan 2016 | CNY | 8.2353 | 8.7149 | 8.1719 | 8.6244 | 8.6244 | +0.335 (+4.04%) | 4,083,357 |
| 18 Jan 2016 | CNY | 7.9231 | 8.4434 | 7.8145 | 8.2896 | 8.2896 | +0.077 (+0.94%) | 2,858,758 |
| 15 Jan 2016 | CNY | 8.1719 | 8.3348 | 7.7149 | 8.2127 | 8.2127 | -0.122 (-1.46%) | 5,559,968 |
| 14 Jan 2016 | CNY | 8.0226 | 8.4072 | 7.6018 | 8.3348 | 8.3348 | +0.109 (+1.32%) | 4,370,566 |
| 13 Jan 2016 | CNY | 8.4434 | 8.543 | 7.9819 | 8.2262 | 8.2262 | -0.136 (-1.62%) | 2,803,610 |
| 12 Jan 2016 | CNY | 7.7692 | 8.543 | 7.7692 | 8.362 | 8.362 | +0.376 (+4.70%) | 4,509,122 |
| 11 Jan 2016 | CNY | 8.4389 | 8.5611 | 7.9864 | 7.9864 | 7.9864 | -0.783 (-8.93%) | 3,919,664 |
| 8 Jan 2016 | CNY | 8.7014 | 8.9095 | 8.0091 | 8.7692 | 8.7692 | +0.104 (+1.20%) | 4,628,047 |
| 7 Jan 2016 | CNY | 9.4163 | 9.4163 | 8.6561 | 8.6652 | 8.6652 | -0.914 (-9.54%) | 819,689 |
| 6 Jan 2016 | CNY | 9.6742 | 9.7285 | 8.991 | 9.5792 | 9.5792 | +0.195 (+2.07%) | 7,376,168 |
| 5 Jan 2016 | CNY | 8.9683 | 9.9186 | 8.9683 | 9.3846 | 9.3846 | -0.575 (-5.77%) | 5,144,990 |
| 4 Jan 2016 | CNY | 10.9955 | 10.9955 | 9.9593 | 9.9593 | 9.9593 | -1.109 (-10.02%) | 2,536,938 |
| 31 Dec 2015 | CNY | 10.8597 | 11.2534 | 10.8145 | 11.0679 | 11.0679 | +0.167 (+1.54%) | 5,291,411 |
| 30 Dec 2015 | CNY | 10.7285 | 10.905 | 10.6335 | 10.9005 | 10.9005 | +0.136 (+1.26%) | 4,309,732 |
| 29 Dec 2015 | CNY | 10.6018 | 10.7964 | 10.4434 | 10.7647 | 10.7647 | +0.181 (+1.71%) | 3,400,562 |
| 28 Dec 2015 | CNY | 11.3167 | 11.3484 | 10.5475 | 10.5837 | 10.5837 | -0.62 (-5.53%) | 5,524,496 |
| 25 Dec 2015 | CNY | 11.5249 | 11.5249 | 11.1765 | 11.2036 | 11.2036 | -0.244 (-2.13%) | 5,816,160 |
| 24 Dec 2015 | CNY | 11.6109 | 11.6471 | 11.1991 | 11.448 | 11.448 | -0.081 (-0.71%) | 4,575,296 |
| 23 Dec 2015 | CNY | 11.371 | 11.5837 | 11.3529 | 11.5294 | 11.5294 | +0.081 (+0.71%) | 5,848,400 |
| 22 Dec 2015 | CNY | 11.4887 | 11.4887 | 11.2217 | 11.448 | 11.448 | -0.032 (-0.28%) | 6,436,218 |
| 21 Dec 2015 | CNY | 11.4072 | 11.6787 | 11.3756 | 11.4796 | 11.4796 | +0.208 (+1.85%) | 10,230,156 |
| 18 Dec 2015 | CNY | 11.2624 | 11.4027 | 10.8597 | 11.2715 | 11.2715 | +0.068 (+0.61%) | 6,488,509 |
| 17 Dec 2015 | CNY | 11.0407 | 11.4253 | 10.9276 | 11.2036 | 11.2036 | +0.167 (+1.52%) | 8,484,349 |
| 16 Dec 2015 | CNY | 10.8371 | 11.267 | 10.7285 | 11.0362 | 11.0362 | +0.222 (+2.05%) | 8,328,583 |
| 15 Dec 2015 | CNY | 10.7557 | 10.9548 | 10.5701 | 10.8145 | 10.8145 | +0.154 (+1.44%) | 4,932,240 |
| 14 Dec 2015 | CNY | 10.4615 | 10.6923 | 10.4027 | 10.6606 | 10.6606 | +0.14 (+1.33%) | 4,468,432 |
| 11 Dec 2015 | CNY | 11.0679 | 11.0679 | 10.4751 | 10.5204 | 10.5204 | -0.529 (-4.79%) | 5,761,061 |
| 10 Dec 2015 | CNY | 11.1131 | 11.7647 | 11.0181 | 11.0498 | 11.0498 | -0.14 (-1.25%) | 6,186,346 |
| 9 Dec 2015 | CNY | 11.3122 | 11.4615 | 11.1493 | 11.1901 | 11.1901 | -0.24 (-2.10%) | 6,324,127 |
