| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 8.9923 | 9.9846 | 8.9231 | 9.9846 | 9.9846 | +0.908 (+10.00%) | 17,925,876 |
| 3 Feb 2016 | CNY | 8.6692 | 9.3077 | 8.4692 | 9.0769 | 9.0769 | +0.254 (+2.88%) | 10,416,685 |
| 2 Feb 2016 | CNY | 8.5231 | 8.8846 | 8.3846 | 8.8231 | 8.8231 | +0.3 (+3.52%) | 8,409,277 |
| 1 Feb 2016 | CNY | 8.4539 | 8.6846 | 8.2308 | 8.5231 | 8.5231 | +0.015 (+0.18%) | 8,678,265 |
| 29 Jan 2016 | CNY | 8.2385 | 8.6308 | 7.9231 | 8.5077 | 8.5077 | +0.339 (+4.14%) | 11,449,042 |
| 28 Jan 2016 | CNY | 8.9154 | 9.0539 | 8.1692 | 8.1692 | 8.1692 | -0.908 (-10.00%) | 11,667,984 |
| 27 Jan 2016 | CNY | 9.3846 | 9.6769 | 8.6923 | 9.0769 | 9.0769 | -0.546 (-5.68%) | 13,375,243 |
| 26 Jan 2016 | CNY | 10.5539 | 10.8769 | 9.6231 | 9.6231 | 9.6231 | -1.069 (-10.00%) | 15,880,936 |
| 25 Jan 2016 | CNY | 10.9231 | 11.1154 | 10.4615 | 10.6923 | 10.6923 | -0.185 (-1.70%) | 13,396,960 |
| 22 Jan 2016 | CNY | 11.2923 | 11.5154 | 10.6231 | 10.8769 | 10.8769 | -0.923 (-7.82%) | 22,177,586 |
| 21 Jan 2016 | CNY | 12.6923 | 12.8615 | 11.8 | 11.8 | 11.8 | -1.308 (-9.98%) | 31,598,637 |
| 20 Jan 2016 | CNY | 11.9308 | 13.1077 | 11.9308 | 13.1077 | 13.1077 | +1.192 (+10.01%) | 39,502,210 |
| 19 Jan 2016 | CNY | 11.9154 | 11.9154 | 11.9154 | 11.9154 | 11.9154 | -1.323 (-9.99%) | 11,242,920 |
| 18 Dec 2015 | CNY | 13.5385 | 13.6923 | 13.0846 | 13.2385 | 13.2385 | -0.177 (-1.32%) | 13,162,475 |
| 17 Dec 2015 | CNY | 13.2308 | 13.6923 | 13.2308 | 13.4154 | 13.4154 | +0.154 (+1.16%) | 15,513,546 |
| 16 Dec 2015 | CNY | 12.9231 | 13.8 | 12.9231 | 13.2615 | 13.2615 | +0.323 (+2.50%) | 18,337,529 |
| 15 Dec 2015 | CNY | 12.9846 | 13.4231 | 12.9231 | 12.9385 | 12.9385 | -0.2 (-1.52%) | 12,217,267 |
| 14 Dec 2015 | CNY | 12.5769 | 13.4462 | 12.4769 | 13.1385 | 13.1385 | +0.5 (+3.96%) | 16,517,523 |
| 11 Dec 2015 | CNY | 12.2308 | 12.8077 | 11.9615 | 12.6385 | 12.6385 | +0.308 (+2.50%) | 11,663,399 |
| 10 Dec 2015 | CNY | 12.3846 | 12.5231 | 12.1539 | 12.3308 | 12.3308 | +0.023 (+0.19%) | 9,613,620 |
| 9 Dec 2015 | CNY | 12.6923 | 12.8231 | 12.2385 | 12.3077 | 12.3077 | -0.538 (-4.19%) | 12,718,067 |
| 8 Dec 2015 | CNY | 13.0769 | 13.2615 | 12.7615 | 12.8462 | 12.8462 | -0.623 (-4.63%) | 20,368,975 |
| 7 Dec 2015 | CNY | 12.4615 | 13.7077 | 12.3154 | 13.4692 | 13.4692 | +1.008 (+8.09%) | 31,939,099 |
| 4 Dec 2015 | CNY | 12.6923 | 12.9923 | 12.2769 | 12.4615 | 12.4615 | -0.3 (-2.35%) | 26,259,190 |
| 3 Dec 2015 | CNY | 11.6 | 12.7615 | 11.6 | 12.7615 | 12.7615 | +1.161 (+10.01%) | 27,337,328 |
| 2 Dec 2015 | CNY | 11.1923 | 11.9077 | 10.9154 | 11.6 | 11.6 | +0.408 (+3.64%) | 9,679,342 |
| 1 Dec 2015 | CNY | 11.1539 | 11.3923 | 10.8539 | 11.1923 | 11.1923 | +0.015 (+0.14%) | 7,707,753 |
| 30 Nov 2015 | CNY | 11.1308 | 11.3769 | 10.2 | 11.1769 | 11.1769 | +0.061 (+0.55%) | 10,932,815 |
| 27 Nov 2015 | CNY | 11.8308 | 12.1923 | 10.9231 | 11.1154 | 11.1154 | -1.023 (-8.43%) | 12,537,513 |
| 26 Nov 2015 | CNY | 12.6154 | 12.6154 | 12.0923 | 12.1385 | 12.1385 | -0.346 (-2.77%) | 11,846,940 |
