| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 3.5773 | 3.7409 | 3.5773 | 3.6955 | 3.6955 | +0.1 (+2.78%) | 13,469,739 |
| 3 Feb 2016 | CNY | 3.5227 | 3.6273 | 3.4636 | 3.5955 | 3.5955 | +0.023 (+0.64%) | 11,611,919 |
| 2 Feb 2016 | CNY | 3.4182 | 3.6 | 3.3909 | 3.5727 | 3.5727 | +0.182 (+5.36%) | 13,311,830 |
| 1 Feb 2016 | CNY | 3.4318 | 3.4727 | 3.3182 | 3.3909 | 3.3909 | -0.055 (-1.58%) | 10,438,054 |
| 29 Jan 2016 | CNY | 3.2818 | 3.4955 | 3.2636 | 3.4455 | 3.4455 | +0.173 (+5.28%) | 12,487,904 |
| 28 Jan 2016 | CNY | 3.4 | 3.4318 | 3.2364 | 3.2727 | 3.2727 | -0.136 (-4.00%) | 10,027,593 |
| 27 Jan 2016 | CNY | 3.4091 | 3.5045 | 3.1864 | 3.4091 | 3.4091 | +0.004 (+0.13%) | 15,498,694 |
| 26 Jan 2016 | CNY | 3.7273 | 3.7364 | 3.4046 | 3.4046 | 3.4046 | -0.377 (-9.97%) | 20,974,003 |
| 25 Jan 2016 | CNY | 3.75 | 3.8318 | 3.7318 | 3.7818 | 3.7818 | +0.041 (+1.09%) | 15,462,372 |
| 22 Jan 2016 | CNY | 3.6909 | 3.7455 | 3.5864 | 3.7409 | 3.7409 | +0.1 (+2.75%) | 13,664,147 |
| 21 Jan 2016 | CNY | 3.7273 | 3.9046 | 3.6364 | 3.6409 | 3.6409 | -0.168 (-4.42%) | 17,455,763 |
| 20 Jan 2016 | CNY | 3.8546 | 3.9546 | 3.7909 | 3.8091 | 3.8091 | -0.064 (-1.64%) | 18,353,711 |
| 19 Jan 2016 | CNY | 3.7273 | 3.9 | 3.6773 | 3.8727 | 3.8727 | +0.159 (+4.28%) | 20,050,828 |
| 18 Jan 2016 | CNY | 3.5 | 3.7864 | 3.3909 | 3.7136 | 3.7136 | +0.114 (+3.16%) | 15,575,714 |
| 15 Jan 2016 | CNY | 3.8182 | 3.9046 | 3.5364 | 3.6 | 3.6 | -0.282 (-7.26%) | 19,605,663 |
| 14 Jan 2016 | CNY | 3.5455 | 3.9227 | 3.4591 | 3.8818 | 3.8818 | +0.154 (+4.15%) | 23,629,441 |
| 13 Jan 2016 | CNY | 4.0046 | 4.0773 | 3.7273 | 3.7273 | 3.7273 | -0.259 (-6.50%) | 16,855,828 |
| 12 Jan 2016 | CNY | 3.9773 | 4.0909 | 3.75 | 3.9864 | 3.9864 | +0.005 (+0.12%) | 15,755,157 |
| 11 Jan 2016 | CNY | 4.3591 | 4.3591 | 3.9818 | 3.9818 | 3.9818 | -0.441 (-9.97%) | 17,943,131 |
| 8 Jan 2016 | CNY | 4.5909 | 4.6955 | 4.0909 | 4.4227 | 4.4227 | -0.105 (-2.31%) | 24,053,539 |
| 7 Jan 2016 | CNY | 4.8636 | 4.8636 | 4.5273 | 4.5273 | 4.5273 | -0.504 (-10.03%) | 6,062,980 |
| 6 Jan 2016 | CNY | 4.9318 | 5.0682 | 4.8318 | 5.0318 | 5.0318 | +0.114 (+2.31%) | 21,707,855 |
| 5 Jan 2016 | CNY | 4.8273 | 5.1273 | 4.7455 | 4.9182 | 4.9182 | -0.354 (-6.72%) | 31,931,218 |
| 4 Jan 2016 | CNY | 5.8182 | 5.8182 | 5.2727 | 5.2727 | 5.2727 | -0.586 (-10.01%) | 26,635,930 |
| 31 Dec 2015 | CNY | 6.0682 | 6.2546 | 5.8546 | 5.8591 | 5.8591 | -0.255 (-4.16%) | 36,270,306 |
| 30 Dec 2015 | CNY | 5.9318 | 6.1136 | 5.8727 | 6.1136 | 6.1136 | +0.241 (+4.10%) | 48,736,358 |
| 29 Dec 2015 | CNY | 5.8636 | 5.9455 | 5.6818 | 5.8727 | 5.8727 | +0.064 (+1.09%) | 29,264,474 |
| 28 Dec 2015 | CNY | 5.7636 | 5.95 | 5.7409 | 5.8091 | 5.8091 | +0.014 (+0.23%) | 30,558,926 |
| 25 Dec 2015 | CNY | 5.8091 | 5.9546 | 5.7364 | 5.7955 | 5.7955 | -0.045 (-0.78%) | 19,792,520 |
| 24 Dec 2015 | CNY | 5.6364 | 5.8546 | 5.5909 | 5.8409 | 5.8409 | +0.177 (+3.13%) | 24,278,573 |
