| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | CNY | 9.27 | 9.58 | 8.75 | 9.02 | 9.02 | -0.41 (-4.35%) | 13,969,843 |
| 25 Jan 2016 | CNY | 9.1 | 9.59 | 9.1 | 9.43 | 9.43 | +0.21 (+2.28%) | 13,730,142 |
| 22 Jan 2016 | CNY | 9.16 | 9.32 | 8.88 | 9.22 | 9.22 | +0.27 (+3.02%) | 13,438,882 |
| 21 Jan 2016 | CNY | 8.8 | 9.47 | 8.8 | 8.95 | 8.95 | -0.21 (-2.29%) | 17,642,186 |
| 20 Jan 2016 | CNY | 9 | 9.24 | 8.88 | 9.16 | 9.16 | +0.05 (+0.55%) | 19,560,313 |
| 19 Jan 2016 | CNY | 8.31 | 9.16 | 8.3 | 9.11 | 9.11 | +0.78 (+9.36%) | 24,430,443 |
| 18 Jan 2016 | CNY | 7.6 | 8.51 | 7.51 | 8.33 | 8.33 | +0.59 (+7.62%) | 21,292,193 |
| 15 Jan 2016 | CNY | 7.55 | 8.15 | 7.48 | 7.74 | 7.74 | +0.08 (+1.04%) | 20,034,696 |
| 14 Jan 2016 | CNY | 6.99 | 7.68 | 6.9 | 7.66 | 7.66 | +0.41 (+5.66%) | 15,135,079 |
| 13 Jan 2016 | CNY | 7.78 | 7.9 | 7.19 | 7.25 | 7.25 | -0.52 (-6.69%) | 9,804,324 |
| 12 Jan 2016 | CNY | 7.61 | 7.9 | 7.42 | 7.77 | 7.77 | +0.13 (+1.70%) | 11,993,168 |
| 11 Jan 2016 | CNY | 8.15 | 8.34 | 7.64 | 7.64 | 7.64 | -0.85 (-10.01%) | 17,550,642 |
| 8 Jan 2016 | CNY | 8.65 | 8.78 | 7.7 | 8.49 | 8.49 | +0.16 (+1.92%) | 20,788,123 |
| 7 Jan 2016 | CNY | 9.03 | 9.07 | 8.33 | 8.33 | 8.33 | -0.92 (-9.95%) | 3,641,700 |
| 6 Jan 2016 | CNY | 8.78 | 9.28 | 8.78 | 9.25 | 9.25 | +0.49 (+5.59%) | 19,201,569 |
| 5 Jan 2016 | CNY | 8.58 | 9.01 | 8.19 | 8.76 | 8.76 | -0.25 (-2.77%) | 21,870,623 |
| 4 Jan 2016 | CNY | 9.97 | 10.09 | 9.01 | 9.01 | 9.01 | -1 (-9.99%) | 14,535,724 |
| 31 Dec 2015 | CNY | 10.53 | 10.54 | 9.98 | 10.01 | 10.01 | -0.43 (-4.12%) | 18,443,744 |
| 30 Dec 2015 | CNY | 10.33 | 10.57 | 10.21 | 10.44 | 10.44 | +0.1 (+0.97%) | 16,694,291 |
| 29 Dec 2015 | CNY | 10.62 | 10.76 | 10 | 10.34 | 10.34 | -0.28 (-2.64%) | 29,029,047 |
| 28 Dec 2015 | CNY | 11.7 | 11.8 | 10.62 | 10.62 | 10.62 | -1.18 (-10.00%) | 38,030,011 |
| 25 Dec 2015 | CNY | 11.73 | 11.84 | 11.4 | 11.8 | 11.8 | +0.09 (+0.77%) | 21,131,753 |
| 24 Dec 2015 | CNY | 12.04 | 12.29 | 11.3 | 11.71 | 11.71 | -0.52 (-4.25%) | 41,069,482 |
| 23 Dec 2015 | CNY | 11.68 | 12.97 | 11.61 | 12.23 | 12.23 | +0.39 (+3.29%) | 53,198,263 |
| 22 Dec 2015 | CNY | 11.85 | 12.48 | 11.6 | 11.84 | 11.84 | -0.13 (-1.09%) | 42,167,331 |
| 21 Dec 2015 | CNY | 11.1 | 12.25 | 11.1 | 11.97 | 11.97 | +0.8 (+7.16%) | 40,140,508 |
| 18 Dec 2015 | CNY | 10.85 | 11.33 | 10.6 | 11.17 | 11.17 | +0.27 (+2.48%) | 30,172,426 |
| 17 Dec 2015 | CNY | 10.86 | 11.2 | 10.78 | 10.9 | 10.9 | +0.03 (+0.28%) | 21,937,548 |
| 16 Dec 2015 | CNY | 11.15 | 11.38 | 10.71 | 10.87 | 10.87 | -0.32 (-2.86%) | 25,654,231 |
| 15 Dec 2015 | CNY | 10.7 | 11.48 | 10.59 | 11.19 | 11.19 | +0.5 (+4.68%) | 34,096,511 |
