| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 7.4148 | 7.7949 | 7.3846 | 7.7376 | 7.7376 | +0.29 (+3.89%) | 6,577,666 |
| 3 Feb 2016 | CNY | 7.27 | 7.4812 | 7.095 | 7.448 | 7.448 | +0.09 (+1.23%) | 4,479,165 |
| 2 Feb 2016 | CNY | 7.1433 | 7.5053 | 7.1433 | 7.3575 | 7.3575 | +0.25 (+3.52%) | 6,158,391 |
| 1 Feb 2016 | CNY | 7.1252 | 7.3394 | 6.9683 | 7.1071 | 7.1071 | -0.217 (-2.97%) | 3,701,505 |
| 29 Jan 2016 | CNY | 6.9412 | 7.4751 | 6.8688 | 7.3243 | 7.3243 | +0.235 (+3.32%) | 7,677,341 |
| 28 Jan 2016 | CNY | 7.2941 | 7.4118 | 6.9442 | 7.089 | 7.089 | -0.326 (-4.39%) | 2,486,057 |
| 27 Jan 2016 | CNY | 7.4781 | 7.5716 | 6.6667 | 7.4148 | 7.4148 | +0.033 (+0.45%) | 4,557,836 |
| 26 Jan 2016 | CNY | 7.994 | 8.1448 | 7.3816 | 7.3816 | 7.3816 | -0.821 (-10.00%) | 4,328,342 |
| 25 Jan 2016 | CNY | 8.1418 | 8.371 | 8.0875 | 8.2021 | 8.2021 | +0.118 (+1.45%) | 4,949,934 |
| 22 Jan 2016 | CNY | 7.997 | 8.2353 | 7.6923 | 8.0845 | 8.0845 | +0.175 (+2.21%) | 5,180,854 |
| 21 Jan 2016 | CNY | 8.0241 | 8.552 | 7.9095 | 7.9095 | 7.9095 | -0.262 (-3.21%) | 4,375,475 |
| 20 Jan 2016 | CNY | 8.2624 | 8.4042 | 7.9125 | 8.1719 | 8.1719 | -0.115 (-1.38%) | 5,088,972 |
| 19 Jan 2016 | CNY | 7.6953 | 8.3861 | 7.5596 | 8.2866 | 8.2866 | +0.591 (+7.68%) | 5,549,001 |
| 18 Jan 2016 | CNY | 7.6923 | 7.8914 | 7.3907 | 7.6953 | 7.6953 | +0.22 (+2.95%) | 5,373,661 |
| 15 Jan 2016 | CNY | 8.178 | 8.2413 | 7.3967 | 7.4751 | 7.4751 | -0.742 (-9.03%) | 5,806,554 |
| 14 Jan 2016 | CNY | 7.4812 | 8.3922 | 7.264 | 8.2172 | 8.2172 | +0.585 (+7.67%) | 5,959,017 |
| 13 Jan 2016 | CNY | 8.2655 | 8.3861 | 7.5747 | 7.632 | 7.632 | -0.244 (-3.10%) | 3,429,407 |
| 12 Jan 2016 | CNY | 8.4434 | 8.4495 | 7.5656 | 7.8763 | 7.8763 | -0.419 (-5.05%) | 4,766,728 |
| 11 Jan 2016 | CNY | 9.0196 | 9.0196 | 8.2956 | 8.2956 | 8.2956 | -0.923 (-10.01%) | 6,217,325 |
| 8 Jan 2016 | CNY | 9.2609 | 9.4389 | 8.4615 | 9.2187 | 9.2187 | +0.151 (+1.66%) | 8,950,214 |
| 7 Jan 2016 | CNY | 9.6531 | 9.6531 | 8.8386 | 9.0679 | 9.0679 | -0.718 (-7.34%) | 1,518,717 |
| 6 Jan 2016 | CNY | 9.5777 | 9.819 | 9.3514 | 9.7858 | 9.7858 | +0.223 (+2.33%) | 5,933,644 |
| 5 Jan 2016 | CNY | 9.1704 | 10.2443 | 9.0588 | 9.5626 | 9.5626 | -0.504 (-5.00%) | 7,393,494 |
| 4 Jan 2016 | CNY | 11.0287 | 11.2398 | 10.0664 | 10.0664 | 10.0664 | -1.119 (-10.00%) | 5,331,318 |
| 31 Dec 2015 | CNY | 11.3122 | 11.6561 | 11.1614 | 11.1855 | 11.1855 | -0.187 (-1.65%) | 10,057,060 |
| 30 Dec 2015 | CNY | 10.6787 | 11.5023 | 10.537 | 11.3726 | 11.3726 | +0.763 (+7.19%) | 9,394,285 |
| 29 Dec 2015 | CNY | 10.6214 | 10.724 | 10.3017 | 10.6094 | 10.6094 | +0.006 (+0.06%) | 5,059,071 |
| 28 Dec 2015 | CNY | 11.27 | 11.276 | 10.5671 | 10.6033 | 10.6033 | -0.588 (-5.26%) | 5,210,473 |
| 25 Dec 2015 | CNY | 10.9955 | 11.3122 | 10.9955 | 11.1916 | 11.1916 | +0.03 (+0.27%) | 4,407,537 |
| 24 Dec 2015 | CNY | 11.0045 | 11.1916 | 10.6787 | 11.1614 | 11.1614 | +0.136 (+1.23%) | 5,484,336 |
