| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2016 | CNY | 4.65 | 4.78 | 4.61 | 4.72 | 4.72 | +0.12 (+2.61%) | 3,950,962 |
| 28 Jan 2016 | CNY | 4.85 | 4.94 | 4.57 | 4.6 | 4.6 | -0.38 (-7.63%) | 4,542,500 |
| 27 Jan 2016 | CNY | 4.79 | 5 | 4.55 | 4.98 | 4.98 | +0.19 (+3.97%) | 7,422,943 |
| 26 Jan 2016 | CNY | 5.24 | 5.34 | 4.79 | 4.79 | 4.79 | -0.53 (-9.96%) | 8,403,756 |
| 25 Jan 2016 | CNY | 5.27 | 5.41 | 5.23 | 5.32 | 5.32 | +0.12 (+2.31%) | 6,944,273 |
| 22 Jan 2016 | CNY | 5.3 | 5.36 | 5.11 | 5.2 | 5.2 | +0.09 (+1.76%) | 6,540,013 |
| 21 Jan 2016 | CNY | 5.11 | 5.4 | 5.07 | 5.11 | 5.11 | -0.1 (-1.92%) | 8,566,670 |
| 20 Jan 2016 | CNY | 5.35 | 5.39 | 5.16 | 5.21 | 5.21 | -0.21 (-3.87%) | 9,601,673 |
| 19 Jan 2016 | CNY | 5.3 | 5.5 | 5.24 | 5.42 | 5.42 | +0.11 (+2.07%) | 12,422,243 |
| 18 Jan 2016 | CNY | 5.3 | 5.49 | 5.15 | 5.31 | 5.31 | -0.23 (-4.15%) | 9,157,777 |
| 15 Jan 2016 | CNY | 5.95 | 6.06 | 5.51 | 5.54 | 5.54 | -0.52 (-8.58%) | 11,770,138 |
| 14 Jan 2016 | CNY | 5.6 | 6.2 | 5.3 | 6.06 | 6.06 | +0.2 (+3.41%) | 13,997,479 |
| 13 Jan 2016 | CNY | 5.96 | 6.24 | 5.75 | 5.86 | 5.86 | -0.14 (-2.33%) | 18,025,572 |
| 12 Jan 2016 | CNY | 5.66 | 6.04 | 5.51 | 6 | 6 | +0.2 (+3.45%) | 17,592,552 |
| 11 Jan 2016 | CNY | 5.7 | 5.85 | 5.26 | 5.8 | 5.8 | -0.04 (-0.68%) | 25,191,182 |
| 8 Jan 2016 | CNY | 5.48 | 5.84 | 5.36 | 5.84 | 5.84 | +0.53 (+9.98%) | 22,616,446 |
| 7 Jan 2016 | CNY | 5.76 | 5.9 | 5.31 | 5.31 | 5.31 | -0.59 (-10.00%) | 4,228,870 |
| 6 Jan 2016 | CNY | 5.36 | 5.9 | 5.3 | 5.9 | 5.9 | +0.54 (+10.07%) | 21,155,947 |
| 5 Jan 2016 | CNY | 5.3 | 5.45 | 5.02 | 5.36 | 5.36 | -0.06 (-1.11%) | 10,004,578 |
| 4 Jan 2016 | CNY | 5.95 | 5.95 | 5.4 | 5.42 | 5.42 | -0.53 (-8.91%) | 6,381,101 |
| 31 Dec 2015 | CNY | 6.02 | 6.13 | 5.93 | 5.95 | 5.95 | -0.09 (-1.49%) | 5,913,396 |
| 30 Dec 2015 | CNY | 6.06 | 6.07 | 5.99 | 6.04 | 6.04 | -0.01 (-0.17%) | 5,488,891 |
| 29 Dec 2015 | CNY | 5.9 | 6.06 | 5.9 | 6.05 | 6.05 | +0.09 (+1.51%) | 7,049,853 |
| 28 Dec 2015 | CNY | 6.27 | 6.34 | 5.93 | 5.96 | 5.96 | -0.33 (-5.25%) | 10,564,618 |
| 25 Dec 2015 | CNY | 6.23 | 6.31 | 6.21 | 6.29 | 6.29 | +0.05 (+0.80%) | 7,135,504 |
| 24 Dec 2015 | CNY | 6.4 | 6.44 | 6.17 | 6.24 | 6.24 | -0.15 (-2.35%) | 10,379,834 |
| 23 Dec 2015 | CNY | 6.51 | 6.61 | 6.31 | 6.39 | 6.39 | -0.23 (-3.47%) | 10,727,660 |
| 22 Dec 2015 | CNY | 6.59 | 6.69 | 6.53 | 6.62 | 6.62 | +0.05 (+0.76%) | 11,906,891 |
| 21 Dec 2015 | CNY | 6.5 | 6.68 | 6.46 | 6.57 | 6.57 | +0.04 (+0.61%) | 14,659,977 |
| 18 Dec 2015 | CNY | 6.53 | 6.56 | 6.41 | 6.53 | 6.53 | -0.01 (-0.15%) | 10,131,848 |
