| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 8.0923 | 8.1692 | 7.4462 | 7.7077 | 7.7077 | -0.569 (-6.88%) | 38,089,131 |
| 26 Jan 2016 | CNY | 8.9615 | 8.9769 | 8.2769 | 8.2769 | 8.2769 | -0.923 (-10.03%) | 29,602,998 |
| 25 Jan 2016 | CNY | 9.1462 | 9.4462 | 8.7769 | 9.2 | 9.2 | 0.0 (0.0%) | 65,342,803 |
| 22 Jan 2016 | CNY | 8.7154 | 9.2154 | 8.4923 | 9.2 | 9.2 | +0.439 (+5.00%) | 76,754,980 |
| 21 Jan 2016 | CNY | 8.4615 | 9.1923 | 8.3539 | 8.7615 | 8.7615 | +0.115 (+1.33%) | 63,815,503 |
| 20 Jan 2016 | CNY | 8.2077 | 8.9077 | 8.1692 | 8.6462 | 8.6462 | +0.323 (+3.88%) | 51,968,759 |
| 19 Jan 2016 | CNY | 7.7231 | 8.5231 | 7.7231 | 8.3231 | 8.3231 | +0.523 (+6.71%) | 43,172,143 |
| 18 Jan 2016 | CNY | 7.1385 | 8.0692 | 7.1385 | 7.8 | 7.8 | +0.377 (+5.08%) | 28,362,400 |
| 15 Jan 2016 | CNY | 7.6923 | 7.8462 | 7.3231 | 7.4231 | 7.4231 | -0.323 (-4.17%) | 17,844,104 |
| 14 Jan 2016 | CNY | 7.3692 | 7.8846 | 7.1539 | 7.7462 | 7.7462 | +0.139 (+1.82%) | 21,153,558 |
| 13 Jan 2016 | CNY | 8.0385 | 8.2231 | 7.5231 | 7.6077 | 7.6077 | -0.408 (-5.09%) | 14,389,969 |
| 12 Jan 2016 | CNY | 8.0077 | 8.6692 | 7.3846 | 8.0154 | 8.0154 | -0.077 (-0.95%) | 27,858,153 |
| 11 Jan 2016 | CNY | 8.8615 | 9.1308 | 8.0923 | 8.0923 | 8.0923 | -0.9 (-10.01%) | 22,051,681 |
| 8 Jan 2016 | CNY | 8.9692 | 9.5462 | 8.6231 | 8.9923 | 8.9923 | +0.269 (+3.09%) | 34,204,220 |
| 7 Jan 2016 | CNY | 9.4692 | 9.5385 | 8.7231 | 8.7231 | 8.7231 | -0.969 (-10.00%) | 5,150,080 |
| 6 Jan 2016 | CNY | 9.0077 | 9.9077 | 8.9385 | 9.6923 | 9.6923 | +0.592 (+6.51%) | 31,493,928 |
| 5 Jan 2016 | CNY | 8.1077 | 9.1462 | 8.0846 | 9.1 | 9.1 | +0.462 (+5.34%) | 25,962,088 |
| 4 Jan 2016 | CNY | 9.6385 | 9.6615 | 8.6385 | 8.6385 | 8.6385 | -0.962 (-10.02%) | 13,815,490 |
| 31 Dec 2015 | CNY | 9.9615 | 10.0385 | 9.5462 | 9.6 | 9.6 | -0.346 (-3.48%) | 15,981,758 |
| 30 Dec 2015 | CNY | 10.0154 | 10.0615 | 9.8077 | 9.9462 | 9.9462 | -0.092 (-0.92%) | 12,484,253 |
| 29 Dec 2015 | CNY | 9.7539 | 10.0385 | 9.6308 | 10.0385 | 10.0385 | +0.262 (+2.68%) | 12,941,884 |
| 28 Dec 2015 | CNY | 10.1923 | 10.2769 | 9.7539 | 9.7769 | 9.7769 | -0.415 (-4.08%) | 18,408,751 |
| 25 Dec 2015 | CNY | 10.3385 | 10.4231 | 10.1462 | 10.1923 | 10.1923 | -0.139 (-1.34%) | 13,145,992 |
| 24 Dec 2015 | CNY | 10.1615 | 10.4231 | 10.0923 | 10.3308 | 10.3308 | +0.162 (+1.59%) | 13,626,210 |
| 23 Dec 2015 | CNY | 10.3769 | 10.4462 | 10.1308 | 10.1692 | 10.1692 | -0.2 (-1.93%) | 17,532,616 |
| 22 Dec 2015 | CNY | 10.5385 | 10.5923 | 10.2308 | 10.3692 | 10.3692 | -0.215 (-2.04%) | 23,369,498 |
| 21 Dec 2015 | CNY | 10.6 | 10.7154 | 10.4846 | 10.5846 | 10.5846 | -0.077 (-0.72%) | 31,658,601 |
| 18 Dec 2015 | CNY | 10.5385 | 10.9077 | 10.4846 | 10.6615 | 10.6615 | -0.008 (-0.07%) | 37,762,726 |
| 17 Dec 2015 | CNY | 10.4077 | 10.9846 | 10.4 | 10.6692 | 10.6692 | +0.185 (+1.76%) | 56,995,065 |
| 16 Dec 2015 | CNY | 10 | 10.6692 | 9.7615 | 10.4846 | 10.4846 | +0.508 (+5.09%) | 58,400,007 |
