| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2016 | CNY | 3.64 | 3.77 | 3.49 | 3.55 | 3.55 | -0.11 (-3.01%) | 32,168,315 |
| 14 Jan 2016 | CNY | 3.45 | 3.68 | 3.39 | 3.66 | 3.66 | +0.1 (+2.81%) | 33,509,719 |
| 13 Jan 2016 | CNY | 3.59 | 3.77 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 39,774,651 |
| 12 Jan 2016 | CNY | 3.63 | 3.73 | 3.59 | 3.59 | 3.59 | -0.19 (-5.03%) | 38,066,504 |
| 11 Jan 2016 | CNY | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | -0.2 (-5.03%) | 33,336,769 |
| 8 Jan 2016 | CNY | 3.97 | 4.15 | 3.91 | 3.98 | 3.98 | -0.14 (-3.40%) | 61,977,806 |
| 7 Jan 2016 | CNY | 4.25 | 4.25 | 4.12 | 4.12 | 4.12 | -0.22 (-5.07%) | 12,519,537 |
| 6 Jan 2016 | CNY | 4.32 | 4.43 | 4.15 | 4.34 | 4.34 | -0.03 (-0.69%) | 66,077,977 |
| 5 Jan 2016 | CNY | 4.37 | 4.47 | 4.37 | 4.37 | 4.37 | -0.23 (-5.00%) | 45,726,309 |
| 4 Jan 2016 | CNY | 4.83 | 4.87 | 4.6 | 4.6 | 4.6 | -0.24 (-4.96%) | 36,159,735 |
| 31 Dec 2015 | CNY | 4.88 | 4.99 | 4.82 | 4.84 | 4.84 | -0.04 (-0.82%) | 33,353,437 |
| 30 Dec 2015 | CNY | 4.73 | 4.89 | 4.71 | 4.88 | 4.88 | +0.13 (+2.74%) | 34,595,427 |
| 29 Dec 2015 | CNY | 4.79 | 4.83 | 4.68 | 4.75 | 4.75 | 0.0 (0.0%) | 42,795,031 |
| 28 Dec 2015 | CNY | 4.82 | 5.04 | 4.73 | 4.75 | 4.75 | -0.09 (-1.86%) | 68,595,192 |
| 25 Dec 2015 | CNY | 4.71 | 4.85 | 4.69 | 4.84 | 4.84 | +0.15 (+3.20%) | 39,435,725 |
| 24 Dec 2015 | CNY | 4.53 | 4.75 | 4.5 | 4.69 | 4.69 | +0.12 (+2.63%) | 37,861,122 |
| 23 Dec 2015 | CNY | 4.69 | 4.76 | 4.56 | 4.57 | 4.57 | -0.12 (-2.56%) | 51,571,322 |
| 22 Dec 2015 | CNY | 4.49 | 4.69 | 4.45 | 4.69 | 4.69 | +0.22 (+4.92%) | 50,347,083 |
| 21 Dec 2015 | CNY | 4.43 | 4.62 | 4.43 | 4.47 | 4.47 | -0.01 (-0.22%) | 35,811,689 |
| 18 Dec 2015 | CNY | 4.45 | 4.64 | 4.41 | 4.48 | 4.48 | +0.02 (+0.45%) | 46,391,840 |
| 17 Dec 2015 | CNY | 4.42 | 4.46 | 4.37 | 4.46 | 4.46 | +0.04 (+0.90%) | 47,001,012 |
| 16 Dec 2015 | CNY | 4.23 | 4.45 | 4.23 | 4.42 | 4.42 | +0.18 (+4.25%) | 52,965,870 |
| 15 Dec 2015 | CNY | 4.28 | 4.31 | 4.21 | 4.24 | 4.24 | -0.04 (-0.93%) | 28,360,070 |
| 14 Dec 2015 | CNY | 4.2 | 4.32 | 4.15 | 4.28 | 4.28 | +0.11 (+2.64%) | 47,686,345 |
| 11 Dec 2015 | CNY | 3.99 | 4.17 | 3.96 | 4.17 | 4.17 | +0.2 (+5.04%) | 48,309,330 |
| 10 Dec 2015 | CNY | 4.1 | 4.15 | 3.95 | 3.97 | 3.97 | -0.18 (-4.34%) | 44,054,828 |
| 9 Dec 2015 | CNY | 4.15 | 4.24 | 4.08 | 4.15 | 4.15 | +0.02 (+0.48%) | 37,076,942 |
| 8 Dec 2015 | CNY | 4.26 | 4.36 | 4.1 | 4.13 | 4.13 | -0.12 (-2.82%) | 72,936,054 |
| 7 Dec 2015 | CNY | 4.12 | 4.26 | 4.1 | 4.25 | 4.25 | +0.19 (+4.68%) | 63,328,804 |
| 4 Dec 2015 | CNY | 3.84 | 4.06 | 3.83 | 4.06 | 4.06 | +0.19 (+4.91%) | 58,559,931 |
