| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 5.7452 | 5.8834 | 5.7212 | 5.8113 | 5.8113 | +0.066 (+1.15%) | 11,342,812 |
| 3 Feb 2016 | CNY | 5.7242 | 5.7482 | 5.5018 | 5.7452 | 5.7452 | -0.027 (-0.47%) | 10,580,710 |
| 2 Feb 2016 | CNY | 5.604 | 5.7933 | 5.604 | 5.7722 | 5.7722 | +0.126 (+2.24%) | 9,983,390 |
| 1 Feb 2016 | CNY | 5.8774 | 5.9435 | 5.5739 | 5.646 | 5.646 | -0.18 (-3.09%) | 14,899,436 |
| 29 Jan 2016 | CNY | 5.7332 | 5.8954 | 5.649 | 5.8263 | 5.8263 | +0.135 (+2.38%) | 9,575,168 |
| 28 Jan 2016 | CNY | 5.8594 | 6.0066 | 5.64 | 5.6911 | 5.6911 | -0.261 (-4.39%) | 9,602,807 |
| 27 Jan 2016 | CNY | 6.0727 | 6.1869 | 5.4657 | 5.9525 | 5.9525 | -0.12 (-1.98%) | 16,775,596 |
| 26 Jan 2016 | CNY | 6.4303 | 6.4754 | 6.0577 | 6.0727 | 6.0727 | -0.415 (-6.39%) | 9,670,389 |
| 25 Jan 2016 | CNY | 6.4603 | 6.5745 | 6.3792 | 6.4874 | 6.4874 | +0.09 (+1.41%) | 8,014,982 |
| 22 Jan 2016 | CNY | 6.3101 | 6.4303 | 6.244 | 6.3972 | 6.3972 | +0.087 (+1.38%) | 12,491,564 |
| 21 Jan 2016 | CNY | 6.1839 | 6.4243 | 6.1659 | 6.3101 | 6.3101 | -0.027 (-0.43%) | 12,098,374 |
| 20 Jan 2016 | CNY | 6.3612 | 6.4754 | 6.274 | 6.3371 | 6.3371 | -0.018 (-0.28%) | 12,333,824 |
| 19 Jan 2016 | CNY | 6.1298 | 6.3702 | 6.0877 | 6.3552 | 6.3552 | +0.213 (+3.47%) | 16,033,085 |
| 18 Jan 2016 | CNY | 6.0667 | 6.2109 | 5.8804 | 6.1418 | 6.1418 | -0.048 (-0.78%) | 18,351,923 |
| 15 Jan 2016 | CNY | 6.3101 | 6.4213 | 6.1599 | 6.1899 | 6.1899 | -0.225 (-3.51%) | 17,346,427 |
| 14 Jan 2016 | CNY | 6.1539 | 6.6046 | 6.0156 | 6.4153 | 6.4153 | +0.111 (+1.76%) | 25,182,317 |
| 13 Jan 2016 | CNY | 6.3582 | 6.7248 | 6.2801 | 6.3041 | 6.3041 | -0.051 (-0.80%) | 20,285,481 |
| 12 Jan 2016 | CNY | 6.2139 | 6.4153 | 6.2139 | 6.3552 | 6.3552 | +0.249 (+4.08%) | 16,145,605 |
| 11 Jan 2016 | CNY | 6.2139 | 6.4243 | 6.0036 | 6.1058 | 6.1058 | -0.24 (-3.79%) | 16,295,542 |
| 8 Jan 2016 | CNY | 6.4694 | 6.5805 | 6.223 | 6.3462 | 6.3462 | +0.054 (+0.86%) | 24,160,883 |
| 7 Jan 2016 | CNY | 6.851 | 6.851 | 6.277 | 6.2921 | 6.2921 | -0.682 (-9.78%) | 3,292,313 |
| 6 Jan 2016 | CNY | 6.89 | 7.0853 | 6.884 | 6.9742 | 6.9742 | +0.096 (+1.40%) | 15,667,611 |
| 5 Jan 2016 | CNY | 6.7909 | 7.3017 | 6.3101 | 6.878 | 6.878 | -0.087 (-1.25%) | 25,449,179 |
| 4 Jan 2016 | CNY | 7.6172 | 7.6563 | 6.9471 | 6.9651 | 6.9651 | -0.748 (-9.70%) | 11,360,557 |
| 31 Dec 2015 | CNY | 7.6082 | 7.9477 | 7.6082 | 7.7133 | 7.7133 | +0.018 (+0.23%) | 28,455,405 |
| 30 Dec 2015 | CNY | 7.4639 | 7.7524 | 7.4189 | 7.6953 | 7.6953 | +0.237 (+3.18%) | 20,094,846 |
| 29 Dec 2015 | CNY | 7.2867 | 7.4609 | 7.2716 | 7.4579 | 7.4579 | +0.093 (+1.26%) | 13,200,242 |
| 28 Dec 2015 | CNY | 7.7284 | 7.7344 | 7.3167 | 7.3648 | 7.3648 | -0.379 (-4.89%) | 30,571,690 |
| 25 Dec 2015 | CNY | 7.9057 | 7.9087 | 7.6743 | 7.7434 | 7.7434 | -0.162 (-2.05%) | 18,108,120 |
| 24 Dec 2015 | CNY | 7.6112 | 7.9928 | 7.47 | 7.9057 | 7.9057 | +0.291 (+3.83%) | 32,440,921 |
