| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 4.5389 | 4.5833 | 4.2222 | 4.4889 | 4.4889 | -0.028 (-0.62%) | 14,277,997 |
| 26 Jan 2016 | CNY | 4.9722 | 4.9722 | 4.5167 | 4.5167 | 4.5167 | -0.5 (-9.97%) | 14,001,996 |
| 25 Jan 2016 | CNY | 5.05 | 5.1056 | 4.95 | 5.0167 | 5.0167 | +0.017 (+0.33%) | 9,136,080 |
| 22 Jan 2016 | CNY | 4.9944 | 5.0278 | 4.7944 | 5 | 5 | +0.1 (+2.04%) | 12,074,693 |
| 21 Jan 2016 | CNY | 4.9778 | 5.1889 | 4.9 | 4.9 | 4.9 | -0.15 (-2.97%) | 15,828,604 |
| 20 Jan 2016 | CNY | 5.2 | 5.2167 | 5.0333 | 5.05 | 5.05 | -0.156 (-2.99%) | 17,014,048 |
| 19 Jan 2016 | CNY | 5 | 5.2333 | 4.9444 | 5.2056 | 5.2056 | +0.189 (+3.77%) | 21,280,368 |
| 18 Jan 2016 | CNY | 4.6667 | 5.1278 | 4.6389 | 5.0167 | 5.0167 | +0.156 (+3.20%) | 15,820,552 |
| 15 Jan 2016 | CNY | 5.0556 | 5.1 | 4.8 | 4.8611 | 4.8611 | -0.228 (-4.48%) | 16,990,142 |
| 14 Jan 2016 | CNY | 4.6333 | 5.1444 | 4.5278 | 5.0889 | 5.0889 | +0.339 (+7.13%) | 17,835,728 |
| 13 Jan 2016 | CNY | 4.9389 | 5.0611 | 4.6056 | 4.75 | 4.75 | -0.139 (-2.84%) | 18,575,757 |
| 12 Jan 2016 | CNY | 4.7944 | 4.9944 | 4.7111 | 4.8889 | 4.8889 | +0.095 (+1.97%) | 18,818,001 |
| 11 Jan 2016 | CNY | 5.0444 | 5.2 | 4.7944 | 4.7944 | 4.7944 | -0.533 (-10.01%) | 24,737,673 |
| 8 Jan 2016 | CNY | 5.6056 | 5.7056 | 4.8889 | 5.3278 | 5.3278 | -0.105 (-1.94%) | 28,283,207 |
| 7 Jan 2016 | CNY | 5.8944 | 5.8944 | 5.4333 | 5.4333 | 5.4333 | -0.606 (-10.03%) | 7,334,820 |
| 6 Jan 2016 | CNY | 5.9556 | 6.0833 | 5.8 | 6.0389 | 6.0389 | +0.128 (+2.16%) | 24,466,514 |
| 5 Jan 2016 | CNY | 5.7111 | 6.3778 | 5.6944 | 5.9111 | 5.9111 | -0.311 (-5.00%) | 34,067,008 |
| 4 Jan 2016 | CNY | 6.7444 | 6.9056 | 6.2222 | 6.2222 | 6.2222 | -0.689 (-9.97%) | 36,206,454 |
| 31 Dec 2015 | CNY | 6.8389 | 7.3278 | 6.8389 | 6.9111 | 6.9111 | +0.25 (+3.75%) | 75,887,272 |
| 30 Dec 2015 | CNY | 6.6667 | 6.7222 | 6.5444 | 6.6611 | 6.6611 | -0.039 (-0.58%) | 22,598,614 |
| 29 Dec 2015 | CNY | 6.7 | 6.7333 | 6.4778 | 6.7 | 6.7 | 0.0 (0.0%) | 19,475,240 |
| 28 Dec 2015 | CNY | 6.6222 | 6.9167 | 6.5611 | 6.7 | 6.7 | +0.061 (+0.92%) | 50,276,863 |
| 25 Dec 2015 | CNY | 6.5889 | 6.7278 | 6.5889 | 6.6389 | 6.6389 | +0.056 (+0.84%) | 21,838,089 |
| 24 Dec 2015 | CNY | 6.3889 | 6.6278 | 6.2833 | 6.5833 | 6.5833 | +0.194 (+3.04%) | 17,822,059 |
| 23 Dec 2015 | CNY | 6.6722 | 6.6722 | 6.3667 | 6.3889 | 6.3889 | -0.233 (-3.52%) | 21,662,605 |
| 22 Dec 2015 | CNY | 6.6167 | 6.8611 | 6.6111 | 6.6222 | 6.6222 | +0.005 (+0.08%) | 23,944,966 |
| 21 Dec 2015 | CNY | 6.5444 | 6.6278 | 6.3944 | 6.6167 | 6.6167 | +0.061 (+0.93%) | 20,820,457 |
| 18 Dec 2015 | CNY | 6.7222 | 6.7222 | 6.4611 | 6.5556 | 6.5556 | -0.139 (-2.07%) | 30,439,105 |
| 17 Dec 2015 | CNY | 6.8 | 6.8222 | 6.5444 | 6.6944 | 6.6944 | +0.178 (+2.73%) | 55,676,379 |
| 16 Dec 2015 | CNY | 5.9667 | 6.5167 | 5.9611 | 6.5167 | 6.5167 | +0.595 (+10.04%) | 24,782,137 |
