| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 3.81 | 3.87 | 3.7 | 3.83 | 3.83 | -0.12 (-3.04%) | 57,235,306 |
| 2 Feb 2016 | CNY | 3.82 | 3.96 | 3.77 | 3.95 | 3.95 | +0.04 (+1.02%) | 68,510,473 |
| 1 Feb 2016 | CNY | 4.2 | 4.27 | 3.89 | 3.91 | 3.91 | -0.41 (-9.49%) | 109,447,661 |
| 29 Jan 2016 | CNY | 4.33 | 4.48 | 4.1 | 4.32 | 4.32 | -0.04 (-0.92%) | 72,228,650 |
| 28 Jan 2016 | CNY | 4.61 | 4.75 | 4.28 | 4.36 | 4.36 | -0.39 (-8.21%) | 74,101,893 |
| 27 Jan 2016 | CNY | 4.61 | 4.9 | 4.31 | 4.75 | 4.75 | +0.15 (+3.26%) | 107,860,559 |
| 26 Jan 2016 | CNY | 4.95 | 5.07 | 4.6 | 4.6 | 4.6 | -0.51 (-9.98%) | 97,751,001 |
| 25 Jan 2016 | CNY | 5.01 | 5.35 | 4.95 | 5.11 | 5.11 | +0.2 (+4.07%) | 139,178,503 |
| 22 Jan 2016 | CNY | 4.91 | 5.1 | 4.76 | 4.91 | 4.91 | +0.15 (+3.15%) | 118,643,854 |
| 21 Jan 2016 | CNY | 4.92 | 5.2 | 4.72 | 4.76 | 4.76 | -0.25 (-4.99%) | 133,330,310 |
| 20 Jan 2016 | CNY | 5.04 | 5.19 | 4.87 | 5.01 | 5.01 | -0.21 (-4.02%) | 119,201,273 |
| 19 Jan 2016 | CNY | 5.13 | 5.54 | 5.05 | 5.22 | 5.22 | +0.09 (+1.75%) | 146,090,630 |
| 18 Jan 2016 | CNY | 5.01 | 5.28 | 4.85 | 5.13 | 5.13 | -0.01 (-0.19%) | 123,012,554 |
| 15 Jan 2016 | CNY | 5.21 | 5.35 | 4.87 | 5.14 | 5.14 | -0.27 (-4.99%) | 190,439,950 |
| 14 Jan 2016 | CNY | 4.7 | 5.5 | 4.5 | 5.41 | 5.41 | +0.41 (+8.20%) | 219,760,106 |
| 13 Jan 2016 | CNY | 4.83 | 5.3 | 4.78 | 5 | 5 | +0.05 (+1.01%) | 202,575,653 |
| 12 Jan 2016 | CNY | 4.87 | 5.08 | 4.61 | 4.95 | 4.95 | -0.17 (-3.32%) | 211,359,989 |
| 11 Jan 2016 | CNY | 5.12 | 5.12 | 4.93 | 5.12 | 5.12 | +0.47 (+10.11%) | 294,579,725 |
| 8 Jan 2016 | CNY | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | +0.42 (+9.93%) | 35,079,343 |
| 7 Jan 2016 | CNY | 4.66 | 4.77 | 4.13 | 4.23 | 4.23 | -0.35 (-7.64%) | 55,289,413 |
| 6 Jan 2016 | CNY | 4.18 | 4.58 | 4.13 | 4.58 | 4.58 | +0.42 (+10.10%) | 78,983,453 |
| 5 Jan 2016 | CNY | 3.97 | 4.21 | 3.92 | 4.16 | 4.16 | +0.11 (+2.72%) | 36,548,307 |
| 4 Jan 2016 | CNY | 4.42 | 4.51 | 4.03 | 4.05 | 4.05 | -0.38 (-8.58%) | 28,753,081 |
| 31 Dec 2015 | CNY | 4.48 | 4.54 | 4.43 | 4.43 | 4.43 | -0.06 (-1.34%) | 26,959,782 |
| 30 Dec 2015 | CNY | 4.49 | 4.52 | 4.45 | 4.49 | 4.49 | +0.04 (+0.90%) | 42,698,067 |
| 29 Dec 2015 | CNY | 4.4 | 4.51 | 4.36 | 4.45 | 4.45 | +0.03 (+0.68%) | 56,585,379 |
| 28 Dec 2015 | CNY | 4.6 | 4.64 | 4.4 | 4.42 | 4.42 | -0.25 (-5.35%) | 54,653,379 |
| 25 Dec 2015 | CNY | 4.59 | 4.67 | 4.56 | 4.67 | 4.67 | +0.08 (+1.74%) | 18,491,811 |
| 24 Dec 2015 | CNY | 4.68 | 4.7 | 4.5 | 4.59 | 4.59 | -0.07 (-1.50%) | 27,035,421 |
| 23 Dec 2015 | CNY | 4.7 | 4.8 | 4.64 | 4.66 | 4.66 | -0.06 (-1.27%) | 30,154,606 |
