| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 5.7923 | 5.9462 | 5.7231 | 5.8923 | 5.8923 | -0.023 (-0.39%) | 7,661,829 |
| 2 Feb 2016 | CNY | 5.6692 | 5.9769 | 5.6385 | 5.9154 | 5.9154 | +0.254 (+4.48%) | 12,137,457 |
| 1 Feb 2016 | CNY | 5.5615 | 5.6769 | 5.5077 | 5.6615 | 5.6615 | +0.1 (+1.80%) | 14,504,232 |
| 29 Jan 2016 | CNY | 5.4 | 5.6385 | 5.3462 | 5.5615 | 5.5615 | +0.215 (+4.03%) | 13,475,636 |
| 28 Jan 2016 | CNY | 5.7308 | 5.7308 | 5.3231 | 5.3462 | 5.3462 | -0.377 (-6.59%) | 14,481,360 |
| 27 Jan 2016 | CNY | 6.0154 | 6.0231 | 5.4231 | 5.7231 | 5.7231 | -0.208 (-3.50%) | 15,791,028 |
| 26 Jan 2016 | CNY | 6.4154 | 6.4462 | 5.8846 | 5.9308 | 5.9308 | -0.585 (-8.97%) | 15,495,673 |
| 25 Jan 2016 | CNY | 6.5385 | 6.5692 | 6.4308 | 6.5154 | 6.5154 | +0.046 (+0.71%) | 9,264,563 |
| 22 Jan 2016 | CNY | 6.4615 | 6.5385 | 6.2846 | 6.4692 | 6.4692 | +0.1 (+1.57%) | 10,452,314 |
| 21 Jan 2016 | CNY | 6.4692 | 6.6539 | 6.3615 | 6.3692 | 6.3692 | -0.208 (-3.16%) | 12,176,500 |
| 20 Jan 2016 | CNY | 6.6308 | 6.6769 | 6.4615 | 6.5769 | 6.5769 | -0.085 (-1.27%) | 13,934,898 |
| 19 Jan 2016 | CNY | 6.3846 | 6.6846 | 6.3154 | 6.6615 | 6.6615 | +0.262 (+4.09%) | 14,615,056 |
| 18 Jan 2016 | CNY | 6.1846 | 6.5385 | 6.1846 | 6.4 | 6.4 | 0.0 (0.0%) | 12,670,143 |
| 15 Jan 2016 | CNY | 6.6923 | 6.7385 | 6.2923 | 6.4 | 6.4 | -0.377 (-5.56%) | 12,150,495 |
| 14 Jan 2016 | CNY | 6.3385 | 6.8308 | 6.2385 | 6.7769 | 6.7769 | +0.238 (+3.65%) | 15,013,220 |
| 13 Jan 2016 | CNY | 6.5923 | 6.8154 | 6.4923 | 6.5385 | 6.5385 | -0.054 (-0.82%) | 13,363,702 |
| 12 Jan 2016 | CNY | 6.5615 | 6.6769 | 6.4615 | 6.5923 | 6.5923 | +0.054 (+0.82%) | 10,962,233 |
| 11 Jan 2016 | CNY | 6.9231 | 7.0615 | 6.4846 | 6.5385 | 6.5385 | -0.592 (-8.31%) | 15,742,201 |
| 8 Jan 2016 | CNY | 6.7692 | 7.3077 | 6.7692 | 7.1308 | 7.1308 | +0.131 (+1.87%) | 18,138,751 |
| 7 Jan 2016 | CNY | 7.5769 | 7.6077 | 6.9846 | 7 | 7 | -0.754 (-9.72%) | 3,753,828 |
| 6 Jan 2016 | CNY | 7.6462 | 7.7615 | 7.5539 | 7.7539 | 7.7539 | +0.162 (+2.13%) | 12,438,559 |
| 5 Jan 2016 | CNY | 7.4615 | 7.7923 | 7.1692 | 7.5923 | 7.5923 | -0.223 (-2.85%) | 19,411,295 |
| 4 Jan 2016 | CNY | 8.6846 | 8.7308 | 7.8154 | 7.8154 | 7.8154 | -0.869 (-10.01%) | 14,010,391 |
| 31 Dec 2015 | CNY | 8.7308 | 8.8077 | 8.6615 | 8.6846 | 8.6846 | -0.046 (-0.53%) | 11,226,304 |
| 30 Dec 2015 | CNY | 8.6385 | 8.7923 | 8.6 | 8.7308 | 8.7308 | +0.1 (+1.16%) | 12,232,602 |
| 29 Dec 2015 | CNY | 8.5308 | 8.6385 | 8.4539 | 8.6308 | 8.6308 | +0.069 (+0.81%) | 12,561,640 |
| 28 Dec 2015 | CNY | 9.0462 | 9.1308 | 8.5385 | 8.5615 | 8.5615 | -0.485 (-5.36%) | 23,143,439 |
| 25 Dec 2015 | CNY | 9.0231 | 9.1077 | 8.9154 | 9.0462 | 9.0462 | -0.038 (-0.42%) | 14,380,800 |
| 24 Dec 2015 | CNY | 9.0846 | 9.1539 | 8.8462 | 9.0846 | 9.0846 | +0.1 (+1.11%) | 20,709,421 |
| 23 Dec 2015 | CNY | 9.1231 | 9.2154 | 8.9231 | 8.9846 | 8.9846 | -0.246 (-2.67%) | 26,520,508 |
