| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Feb 2016 | CNY | 7.9056 | 8.4444 | 7.9056 | 8.3833 | 8.3833 | +0.367 (+4.57%) | 3,383,505 |
| 1 Feb 2016 | CNY | 8.0722 | 8.1556 | 7.7778 | 8.0167 | 8.0167 | -0.056 (-0.69%) | 2,603,602 |
| 29 Jan 2016 | CNY | 7.8444 | 8.2556 | 7.7889 | 8.0722 | 8.0722 | +0.25 (+3.20%) | 3,613,948 |
| 28 Jan 2016 | CNY | 8.2778 | 8.3778 | 7.7833 | 7.8222 | 7.8222 | -0.595 (-7.06%) | 2,469,691 |
| 27 Jan 2016 | CNY | 8.5833 | 8.5833 | 7.7778 | 8.4167 | 8.4167 | +0.067 (+0.80%) | 3,541,222 |
| 26 Jan 2016 | CNY | 9.0556 | 9.0556 | 8.3389 | 8.35 | 8.35 | -0.794 (-8.69%) | 3,420,576 |
| 25 Jan 2016 | CNY | 9.1667 | 9.3611 | 9 | 9.1444 | 9.1444 | +0.105 (+1.17%) | 3,053,676 |
| 22 Jan 2016 | CNY | 9.0944 | 9.1944 | 8.6444 | 9.0389 | 9.0389 | +0.15 (+1.69%) | 4,098,486 |
| 21 Jan 2016 | CNY | 9.2889 | 9.6667 | 8.8889 | 8.8889 | 8.8889 | -0.683 (-7.14%) | 4,990,597 |
| 20 Jan 2016 | CNY | 9.2222 | 9.6389 | 9.2111 | 9.5722 | 9.5722 | +0.172 (+1.83%) | 5,584,681 |
| 19 Jan 2016 | CNY | 9.05 | 9.4389 | 8.8833 | 9.4 | 9.4 | +0.283 (+3.11%) | 6,030,651 |
| 18 Jan 2016 | CNY | 8.5722 | 9.2722 | 8.4444 | 9.1167 | 9.1167 | +0.544 (+6.35%) | 5,333,301 |
| 15 Jan 2016 | CNY | 9.0444 | 9.1556 | 8.5333 | 8.5722 | 8.5722 | -0.5 (-5.51%) | 4,082,839 |
| 14 Jan 2016 | CNY | 8.3333 | 9.1833 | 8.2333 | 9.0722 | 9.0722 | +0.433 (+5.02%) | 4,456,290 |
| 13 Jan 2016 | CNY | 9.2222 | 9.3167 | 8.6111 | 8.6389 | 8.6389 | -0.472 (-5.18%) | 3,862,168 |
| 12 Jan 2016 | CNY | 9.0278 | 9.2778 | 8.7167 | 9.1111 | 9.1111 | +0.083 (+0.92%) | 4,593,807 |
| 11 Jan 2016 | CNY | 9.8778 | 9.8778 | 9.0278 | 9.0278 | 9.0278 | -1.006 (-10.02%) | 4,768,858 |
| 8 Jan 2016 | CNY | 10.3778 | 10.5222 | 9.1667 | 10.0333 | 10.0333 | -0.028 (-0.28%) | 7,147,947 |
| 7 Jan 2016 | CNY | 10.9444 | 10.9444 | 10.0611 | 10.0611 | 10.0611 | -1.117 (-9.99%) | 1,568,880 |
| 6 Jan 2016 | CNY | 10.8111 | 11.3 | 10.6722 | 11.1778 | 11.1778 | +0.4 (+3.71%) | 5,444,901 |
| 5 Jan 2016 | CNY | 10.4944 | 11.4833 | 10.4778 | 10.7778 | 10.7778 | -0.828 (-7.13%) | 7,427,586 |
| 4 Jan 2016 | CNY | 12.7778 | 12.7778 | 11.6056 | 11.6056 | 11.6056 | -1.289 (-10.00%) | 6,395,142 |
| 31 Dec 2015 | CNY | 13.2722 | 13.5444 | 12.8889 | 12.8944 | 12.8944 | -0.439 (-3.29%) | 7,556,392 |
| 30 Dec 2015 | CNY | 13.4389 | 13.4722 | 13.1667 | 13.3333 | 13.3333 | -0.017 (-0.13%) | 8,646,827 |
| 29 Dec 2015 | CNY | 12.8778 | 13.3556 | 12.5111 | 13.35 | 13.35 | +0.417 (+3.22%) | 7,742,651 |
| 28 Dec 2015 | CNY | 12.9667 | 13.3611 | 12.9222 | 12.9333 | 12.9333 | +0.017 (+0.13%) | 8,546,074 |
| 25 Dec 2015 | CNY | 12.8056 | 13.0111 | 12.7111 | 12.9167 | 12.9167 | +0.1 (+0.78%) | 3,706,084 |
| 24 Dec 2015 | CNY | 13.0944 | 13.1556 | 12.5 | 12.8167 | 12.8167 | -0.267 (-2.04%) | 5,683,860 |
| 23 Dec 2015 | CNY | 13.3611 | 13.3667 | 13.0056 | 13.0833 | 13.0833 | -0.289 (-2.16%) | 6,761,154 |
| 22 Dec 2015 | CNY | 13.0556 | 13.5611 | 13.0556 | 13.3722 | 13.3722 | +0.267 (+2.03%) | 8,207,931 |
