| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 1.402 | 1.434 | 1.402 | 1.423 | 1.423 | -0.014 (-0.97%) | 1,660,939 |
| 2 Feb 2016 | CNY | 1.41 | 1.448 | 1.409 | 1.437 | 1.437 | +0.029 (+2.06%) | 1,533,100 |
| 1 Feb 2016 | CNY | 1.43 | 1.43 | 1.384 | 1.408 | 1.408 | -0.02 (-1.40%) | 1,748,100 |
| 29 Jan 2016 | CNY | 1.38 | 1.45 | 1.354 | 1.428 | 1.428 | +0.067 (+4.92%) | 6,233,800 |
| 28 Jan 2016 | CNY | 1.381 | 1.42 | 1.36 | 1.361 | 1.361 | -0.034 (-2.44%) | 1,181,400 |
| 27 Jan 2016 | CNY | 1.411 | 1.425 | 1.37 | 1.395 | 1.395 | 0.0 (0.0%) | 3,734,000 |
| 26 Jan 2016 | CNY | 1.5 | 1.501 | 1.39 | 1.395 | 1.395 | -0.121 (-7.98%) | 2,146,700 |
| 25 Jan 2016 | CNY | 1.52 | 1.52 | 1.5 | 1.516 | 1.516 | +0.011 (+0.73%) | 2,119,400 |
| 22 Jan 2016 | CNY | 1.51 | 1.52 | 1.47 | 1.505 | 1.505 | -0.009 (-0.59%) | 3,691,899 |
| 21 Jan 2016 | CNY | 1.54 | 1.57 | 1.512 | 1.514 | 1.514 | -0.038 (-2.45%) | 1,639,903 |
| 20 Jan 2016 | CNY | 1.57 | 1.578 | 1.535 | 1.552 | 1.552 | -0.022 (-1.40%) | 1,176,600 |
| 19 Jan 2016 | CNY | 1.521 | 1.585 | 1.521 | 1.574 | 1.574 | +0.048 (+3.15%) | 3,276,600 |
| 18 Jan 2016 | CNY | 1.505 | 1.55 | 1.505 | 1.526 | 1.526 | 0.0 (0.0%) | 1,594,300 |
| 15 Jan 2016 | CNY | 1.575 | 1.575 | 1.516 | 1.526 | 1.526 | -0.057 (-3.60%) | 2,687,900 |
| 14 Jan 2016 | CNY | 1.545 | 1.587 | 1.511 | 1.583 | 1.583 | +0.036 (+2.33%) | 3,631,201 |
| 13 Jan 2016 | CNY | 1.57 | 1.584 | 1.547 | 1.547 | 1.547 | -0.018 (-1.15%) | 2,538,701 |
| 12 Jan 2016 | CNY | 1.564 | 1.6 | 1.549 | 1.565 | 1.565 | +0.013 (+0.84%) | 10,733,798 |
| 11 Jan 2016 | CNY | 1.665 | 1.665 | 1.55 | 1.552 | 1.552 | -0.113 (-6.79%) | 2,968,800 |
| 8 Jan 2016 | CNY | 1.656 | 1.71 | 1.58 | 1.665 | 1.665 | +0.041 (+2.52%) | 11,931,500 |
| 7 Jan 2016 | CNY | 1.728 | 1.728 | 1.61 | 1.624 | 1.624 | -0.134 (-7.62%) | 1,113,400 |
| 6 Jan 2016 | CNY | 1.74 | 1.774 | 1.72 | 1.758 | 1.758 | +0.019 (+1.09%) | 2,641,600 |
| 5 Jan 2016 | CNY | 1.728 | 1.78 | 1.681 | 1.739 | 1.739 | -0.008 (-0.46%) | 3,832,400 |
| 4 Jan 2016 | CNY | 1.884 | 1.884 | 1.721 | 1.747 | 1.747 | -0.141 (-7.47%) | 3,577,000 |
| 31 Dec 2015 | CNY | 1.897 | 1.909 | 1.874 | 1.888 | 1.888 | -0.008 (-0.42%) | 3,408,052 |
| 30 Dec 2015 | CNY | 1.92 | 1.928 | 1.88 | 1.896 | 1.896 | -0.017 (-0.89%) | 1,737,700 |
| 29 Dec 2015 | CNY | 1.887 | 1.92 | 1.887 | 1.913 | 1.913 | +0.026 (+1.38%) | 2,990,703 |
| 28 Dec 2015 | CNY | 1.977 | 1.99 | 1.86 | 1.887 | 1.887 | -0.082 (-4.16%) | 6,573,299 |
| 25 Dec 2015 | CNY | 1.945 | 1.972 | 1.945 | 1.969 | 1.969 | +0.008 (+0.41%) | 1,443,500 |
| 24 Dec 2015 | CNY | 2.003 | 2.018 | 1.948 | 1.961 | 1.961 | -0.061 (-3.02%) | 4,882,900 |
| 23 Dec 2015 | CNY | 1.956 | 2.078 | 1.945 | 2.022 | 2.022 | +0.057 (+2.90%) | 8,243,100 |
