| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 8.4802 | 9.1033 | 8.4531 | 8.9083 | 8.9083 | +0.553 (+6.61%) | 38,237,415 |
| 3 Feb 2016 | CNY | 8.1009 | 8.4639 | 8.0684 | 8.3556 | 8.3556 | +0.144 (+1.75%) | 27,322,379 |
| 2 Feb 2016 | CNY | 7.8029 | 8.3854 | 7.7676 | 8.212 | 8.212 | +0.444 (+5.72%) | 37,263,478 |
| 1 Feb 2016 | CNY | 7.8029 | 7.9275 | 7.5807 | 7.7676 | 7.7676 | -0.165 (-2.08%) | 33,427,603 |
| 29 Jan 2016 | CNY | 7.2908 | 8.1334 | 7.2908 | 7.9329 | 7.9329 | +0.507 (+6.82%) | 38,491,800 |
| 28 Jan 2016 | CNY | 7.2231 | 7.6891 | 7.1147 | 7.4263 | 7.4263 | -0.076 (-1.01%) | 46,690,773 |
| 27 Jan 2016 | CNY | 7.857 | 7.8841 | 7.047 | 7.5021 | 7.5021 | -0.282 (-3.62%) | 46,327,674 |
| 26 Jan 2016 | CNY | 8.4531 | 8.4585 | 7.7839 | 7.7839 | 7.7839 | -0.864 (-9.99%) | 50,240,432 |
| 25 Jan 2016 | CNY | 9.0735 | 9.0762 | 8.5019 | 8.6482 | 8.6482 | -0.244 (-2.74%) | 39,672,918 |
| 22 Jan 2016 | CNY | 8.6698 | 9.0166 | 8.2093 | 8.892 | 8.892 | +0.149 (+1.70%) | 47,662,957 |
| 21 Jan 2016 | CNY | 9.507 | 9.74 | 8.743 | 8.743 | 8.743 | -0.973 (-10.01%) | 49,201,552 |
| 20 Jan 2016 | CNY | 10.011 | 10.076 | 9.4447 | 9.7156 | 9.7156 | -0.295 (-2.95%) | 45,550,705 |
| 19 Jan 2016 | CNY | 9.5639 | 10.0272 | 9.2794 | 10.011 | 10.011 | +0.393 (+4.09%) | 49,897,132 |
| 18 Jan 2016 | CNY | 9.1711 | 9.8863 | 9.0979 | 9.6181 | 9.6181 | +0.209 (+2.22%) | 49,174,183 |
| 15 Jan 2016 | CNY | 9.4284 | 9.6967 | 9.2117 | 9.4095 | 9.4095 | +0.111 (+1.19%) | 69,895,938 |
| 14 Jan 2016 | CNY | 8.1009 | 9.2984 | 8.0765 | 9.2984 | 9.2984 | +0.845 (+10.00%) | 54,372,616 |
| 13 Jan 2016 | CNY | 8.575 | 8.9814 | 8.426 | 8.4531 | 8.4531 | -0.122 (-1.42%) | 47,702,354 |
| 12 Jan 2016 | CNY | 8.1767 | 8.8487 | 8.1009 | 8.575 | 8.575 | +0.515 (+6.39%) | 61,104,496 |
| 11 Jan 2016 | CNY | 8.6373 | 9.1033 | 7.9004 | 8.0602 | 8.0602 | -0.694 (-7.92%) | 56,119,935 |
| 8 Jan 2016 | CNY | 8.9353 | 9.1304 | 8.0955 | 8.7538 | 8.7538 | -0.098 (-1.10%) | 60,078,217 |
| 7 Jan 2016 | CNY | 9.4826 | 9.4826 | 8.8514 | 8.8514 | 8.8514 | -0.983 (-10.00%) | 13,882,807 |
| 6 Jan 2016 | CNY | 9.6804 | 9.9378 | 9.5097 | 9.8348 | 9.8348 | +0.333 (+3.51%) | 54,566,554 |
| 5 Jan 2016 | CNY | 9.889 | 10.1843 | 9.4989 | 9.5016 | 9.5016 | -1.051 (-9.96%) | 75,217,660 |
| 4 Jan 2016 | CNY | 11.6772 | 11.9508 | 10.5528 | 10.5528 | 10.5528 | -1.173 (-10.01%) | 31,253,934 |
| 31 Dec 2015 | CNY | 12.2597 | 12.3003 | 11.5824 | 11.726 | 11.726 | -0.512 (-4.18%) | 35,988,233 |
| 30 Dec 2015 | CNY | 12.3274 | 12.4602 | 11.9535 | 12.238 | 12.238 | +0.011 (+0.09%) | 38,349,004 |
| 29 Dec 2015 | CNY | 12.891 | 13.0806 | 11.9075 | 12.2272 | 12.2272 | -0.637 (-4.95%) | 45,558,903 |
| 28 Dec 2015 | CNY | 12.9722 | 13.3732 | 12.5767 | 12.8639 | 12.8639 | -0.141 (-1.08%) | 35,414,056 |
| 25 Dec 2015 | CNY | 12.8964 | 13.59 | 12.7501 | 13.0048 | 13.0048 | +0.127 (+0.99%) | 42,410,687 |
| 24 Dec 2015 | CNY | 12.2055 | 13.441 | 12.0565 | 12.8774 | 12.8774 | +0.442 (+3.55%) | 72,176,390 |
