| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 5.6 | 5.67 | 5.11 | 5.29 | 5.29 | -0.39 (-6.87%) | 17,997,616 |
| 26 Jan 2016 | CNY | 6.18 | 6.25 | 5.68 | 5.68 | 5.68 | -0.63 (-9.98%) | 23,471,300 |
| 25 Jan 2016 | CNY | 6.23 | 6.43 | 6.2 | 6.31 | 6.31 | +0.07 (+1.12%) | 7,294,881 |
| 22 Jan 2016 | CNY | 6.09 | 6.28 | 5.8 | 6.24 | 6.24 | +0.28 (+4.70%) | 10,231,771 |
| 21 Jan 2016 | CNY | 6.21 | 6.46 | 5.9 | 5.96 | 5.96 | -0.31 (-4.94%) | 10,363,638 |
| 20 Jan 2016 | CNY | 6.3 | 6.46 | 6.23 | 6.27 | 6.27 | -0.1 (-1.57%) | 12,741,437 |
| 19 Jan 2016 | CNY | 6.1 | 6.39 | 6.05 | 6.37 | 6.37 | +0.24 (+3.92%) | 10,678,392 |
| 18 Jan 2016 | CNY | 5.81 | 6.24 | 5.77 | 6.13 | 6.13 | +0.24 (+4.07%) | 12,054,266 |
| 15 Jan 2016 | CNY | 6.15 | 6.24 | 5.68 | 5.89 | 5.89 | -0.32 (-5.15%) | 13,600,494 |
| 14 Jan 2016 | CNY | 5.65 | 6.31 | 5.65 | 6.21 | 6.21 | +0.24 (+4.02%) | 16,176,614 |
| 13 Jan 2016 | CNY | 6.3 | 6.58 | 5.94 | 5.97 | 5.97 | -0.35 (-5.54%) | 20,050,621 |
| 12 Jan 2016 | CNY | 6.65 | 6.77 | 6.18 | 6.32 | 6.32 | -0.55 (-8.01%) | 37,064,575 |
| 11 Jan 2016 | CNY | 7.4 | 7.65 | 6.87 | 6.87 | 6.87 | -0.76 (-9.96%) | 33,566,693 |
| 8 Jan 2016 | CNY | 7.95 | 8.17 | 7.33 | 7.63 | 7.63 | -0.33 (-4.15%) | 28,895,406 |
| 7 Jan 2016 | CNY | 8.74 | 8.74 | 7.96 | 7.96 | 7.96 | -0.88 (-9.95%) | 5,967,776 |
| 6 Jan 2016 | CNY | 8.63 | 8.86 | 8.5 | 8.84 | 8.84 | +0.09 (+1.03%) | 25,902,840 |
| 5 Jan 2016 | CNY | 8.17 | 8.96 | 8.14 | 8.75 | 8.75 | +0.29 (+3.43%) | 28,815,052 |
| 4 Jan 2016 | CNY | 9.15 | 9.29 | 8.36 | 8.46 | 8.46 | -0.73 (-7.94%) | 19,052,996 |
| 31 Dec 2015 | CNY | 8.81 | 9.3 | 8.81 | 9.19 | 9.19 | +0.31 (+3.49%) | 28,493,596 |
| 30 Dec 2015 | CNY | 8.81 | 8.99 | 8.74 | 8.88 | 8.88 | +0.16 (+1.83%) | 15,248,128 |
| 29 Dec 2015 | CNY | 8.86 | 9.04 | 8.57 | 8.72 | 8.72 | -0.15 (-1.69%) | 22,408,665 |
| 28 Dec 2015 | CNY | 8.78 | 9.09 | 8.7 | 8.87 | 8.87 | -0.02 (-0.22%) | 24,310,694 |
| 25 Dec 2015 | CNY | 8.58 | 8.96 | 8.51 | 8.89 | 8.89 | +0.33 (+3.86%) | 28,447,180 |
| 24 Dec 2015 | CNY | 8.6 | 8.77 | 8.5 | 8.56 | 8.56 | -0.01 (-0.12%) | 19,681,073 |
| 23 Dec 2015 | CNY | 8.42 | 8.82 | 8.38 | 8.57 | 8.57 | +0.14 (+1.66%) | 36,877,627 |
| 22 Dec 2015 | CNY | 8.19 | 8.64 | 8.14 | 8.43 | 8.43 | +0.25 (+3.06%) | 28,389,591 |
| 21 Dec 2015 | CNY | 8 | 8.26 | 7.96 | 8.18 | 8.18 | +0.22 (+2.76%) | 28,226,554 |
| 18 Dec 2015 | CNY | 7.91 | 8.2 | 7.87 | 7.96 | 7.96 | -0.03 (-0.38%) | 21,719,793 |
| 17 Dec 2015 | CNY | 7.81 | 8.1 | 7.79 | 7.99 | 7.99 | +0.18 (+2.30%) | 20,558,608 |
| 16 Dec 2015 | CNY | 7.89 | 7.91 | 7.69 | 7.81 | 7.81 | -0.07 (-0.89%) | 11,749,646 |
