| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2016 | CNY | 6.3419 | 7.0069 | 6.3419 | 6.6435 | 6.6435 | -0.399 (-5.67%) | 10,823,283 |
| 4 Jan 2016 | CNY | 7.8243 | 7.8243 | 7.0426 | 7.0426 | 7.0426 | -0.782 (-9.99%) | 12,103,402 |
| 31 Dec 2015 | CNY | 8.2655 | 8.2655 | 7.7303 | 7.8243 | 7.8243 | -0.357 (-4.36%) | 15,271,324 |
| 30 Dec 2015 | CNY | 7.7757 | 8.2233 | 7.7757 | 8.1812 | 8.1812 | +0.402 (+5.17%) | 15,183,840 |
| 29 Dec 2015 | CNY | 7.7465 | 7.8016 | 7.5583 | 7.7789 | 7.7789 | -0.033 (-0.42%) | 9,271,842 |
| 28 Dec 2015 | CNY | 7.8762 | 8.0903 | 7.7205 | 7.8114 | 7.8114 | +0.006 (+0.08%) | 13,149,708 |
| 25 Dec 2015 | CNY | 7.8341 | 7.8989 | 7.74 | 7.8049 | 7.8049 | -0.006 (-0.08%) | 7,912,813 |
| 24 Dec 2015 | CNY | 7.8665 | 7.8698 | 7.4935 | 7.8114 | 7.8114 | -0.097 (-1.23%) | 10,843,768 |
| 23 Dec 2015 | CNY | 8.0547 | 8.0579 | 7.8243 | 7.9087 | 7.9087 | -0.172 (-2.13%) | 16,884,068 |
| 22 Dec 2015 | CNY | 7.7822 | 8.1941 | 7.6232 | 8.0806 | 8.0806 | +0.393 (+5.11%) | 23,915,697 |
| 21 Dec 2015 | CNY | 7.5908 | 7.7659 | 7.5648 | 7.6881 | 7.6881 | +0.049 (+0.64%) | 13,743,138 |
| 18 Dec 2015 | CNY | 7.8146 | 7.8146 | 7.5648 | 7.6394 | 7.6394 | -0.104 (-1.34%) | 11,042,605 |
| 17 Dec 2015 | CNY | 7.5843 | 7.8049 | 7.5843 | 7.7432 | 7.7432 | +0.217 (+2.89%) | 17,889,978 |
| 16 Dec 2015 | CNY | 7.3961 | 7.5681 | 7.3313 | 7.5259 | 7.5259 | +0.198 (+2.70%) | 8,848,878 |
| 15 Dec 2015 | CNY | 7.2534 | 7.3961 | 7.2534 | 7.328 | 7.328 | +0.01 (+0.13%) | 5,310,919 |
| 14 Dec 2015 | CNY | 7.0004 | 7.3313 | 6.929 | 7.3183 | 7.3183 | +0.234 (+3.30%) | 6,083,938 |
| 11 Dec 2015 | CNY | 7.3313 | 7.3313 | 7.0555 | 7.0847 | 7.0847 | -0.276 (-3.75%) | 6,415,179 |
| 10 Dec 2015 | CNY | 7.3799 | 7.6329 | 7.3313 | 7.3605 | 7.3605 | -0.101 (-1.35%) | 8,186,220 |
| 9 Dec 2015 | CNY | 7.4286 | 7.4999 | 7.0912 | 7.461 | 7.461 | +0.006 (+0.09%) | 9,118,191 |
| 8 Dec 2015 | CNY | 7.6232 | 7.7011 | 7.3897 | 7.4545 | 7.4545 | -0.234 (-3.04%) | 9,087,059 |
| 7 Dec 2015 | CNY | 7.5324 | 7.7692 | 7.4675 | 7.6881 | 7.6881 | +0.088 (+1.15%) | 11,165,755 |
| 4 Dec 2015 | CNY | 7.6459 | 7.7335 | 7.3961 | 7.6005 | 7.6005 | -0.081 (-1.06%) | 11,868,270 |
| 3 Dec 2015 | CNY | 7.2015 | 7.7789 | 7.1399 | 7.6816 | 7.6816 | +0.512 (+7.15%) | 13,782,791 |
| 2 Dec 2015 | CNY | 7.0393 | 7.2275 | 6.6533 | 7.1691 | 7.1691 | +0.13 (+1.84%) | 7,448,442 |
| 1 Dec 2015 | CNY | 6.9096 | 7.1464 | 6.8382 | 7.0393 | 7.0393 | +0.114 (+1.64%) | 11,392,999 |
| 30 Nov 2015 | CNY | 6.8609 | 7.0004 | 6.3938 | 6.9258 | 6.9258 | +0.065 (+0.95%) | 10,903,190 |
| 27 Nov 2015 | CNY | 7.4578 | 7.5746 | 6.7474 | 6.8609 | 6.8609 | -0.636 (-8.48%) | 14,213,144 |
| 26 Nov 2015 | CNY | 7.7724 | 7.8503 | 7.4383 | 7.4967 | 7.4967 | -0.282 (-3.63%) | 14,700,523 |
| 25 Nov 2015 | CNY | 7.62 | 7.8989 | 7.5518 | 7.7789 | 7.7789 | +0.269 (+3.58%) | 17,173,514 |
| 24 Nov 2015 | CNY | 7.2664 | 7.5194 | 7.1399 | 7.5097 | 7.5097 | +0.221 (+3.03%) | 11,882,604 |
