| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jan 2016 | CNY | 8.76 | 8.96 | 8.5 | 8.8 | 8.8 | +0.15 (+1.73%) | 13,195,244 |
| 22 Jan 2016 | CNY | 8.91 | 8.99 | 8.11 | 8.65 | 8.65 | -0.11 (-1.26%) | 17,027,226 |
| 21 Jan 2016 | CNY | 8.75 | 9.38 | 8.64 | 8.76 | 8.76 | +0.07 (+0.81%) | 26,369,338 |
| 20 Jan 2016 | CNY | 8.35 | 8.71 | 8.3 | 8.69 | 8.69 | +0.21 (+2.48%) | 11,789,792 |
| 19 Jan 2016 | CNY | 8.24 | 8.56 | 8.11 | 8.48 | 8.48 | +0.34 (+4.18%) | 9,563,414 |
| 18 Jan 2016 | CNY | 7.66 | 8.25 | 7.65 | 8.14 | 8.14 | +0.15 (+1.88%) | 9,202,057 |
| 15 Jan 2016 | CNY | 8.51 | 8.69 | 7.87 | 7.99 | 7.99 | -0.75 (-8.58%) | 12,310,402 |
| 14 Jan 2016 | CNY | 8.02 | 8.78 | 7.9 | 8.74 | 8.74 | +0.38 (+4.55%) | 13,210,202 |
| 13 Jan 2016 | CNY | 8.7 | 8.89 | 8.35 | 8.36 | 8.36 | -0.3 (-3.46%) | 9,987,875 |
| 12 Jan 2016 | CNY | 8.46 | 8.85 | 8.41 | 8.66 | 8.66 | +0.28 (+3.34%) | 13,485,974 |
| 11 Jan 2016 | CNY | 8.75 | 9.2 | 8.3 | 8.38 | 8.38 | -0.77 (-8.42%) | 15,346,556 |
| 8 Jan 2016 | CNY | 9.4 | 9.57 | 8.52 | 9.15 | 9.15 | -0.12 (-1.29%) | 15,999,887 |
| 7 Jan 2016 | CNY | 10 | 10 | 9.27 | 9.27 | 9.27 | -1.03 (-10.00%) | 6,102,600 |
| 6 Jan 2016 | CNY | 10.07 | 10.38 | 9.82 | 10.3 | 10.3 | +0.27 (+2.69%) | 22,202,771 |
| 5 Jan 2016 | CNY | 9.8 | 10.8 | 9.44 | 10.03 | 10.03 | -0.42 (-4.02%) | 25,185,416 |
| 4 Jan 2016 | CNY | 11.62 | 11.88 | 10.45 | 10.45 | 10.45 | -1.16 (-9.99%) | 18,664,590 |
| 31 Dec 2015 | CNY | 11.88 | 12.28 | 11.59 | 11.61 | 11.61 | -0.22 (-1.86%) | 21,747,176 |
| 30 Dec 2015 | CNY | 12.22 | 12.28 | 11.65 | 11.83 | 11.83 | -0.19 (-1.58%) | 24,172,620 |
| 29 Dec 2015 | CNY | 10.96 | 12.02 | 10.9 | 12.02 | 12.02 | +1.09 (+9.97%) | 37,761,287 |
| 28 Dec 2015 | CNY | 10.89 | 11.7 | 10.86 | 10.93 | 10.93 | +0.07 (+0.64%) | 32,751,891 |
| 25 Dec 2015 | CNY | 10.7 | 10.96 | 10.45 | 10.86 | 10.86 | +0.28 (+2.65%) | 14,540,251 |
| 24 Dec 2015 | CNY | 10.69 | 10.78 | 10.21 | 10.58 | 10.58 | -0.09 (-0.84%) | 17,496,392 |
| 23 Dec 2015 | CNY | 10.62 | 11.37 | 10.62 | 10.67 | 10.67 | -0.07 (-0.65%) | 33,112,602 |
| 22 Dec 2015 | CNY | 10.83 | 10.9 | 10.58 | 10.74 | 10.74 | -0.16 (-1.47%) | 24,895,177 |
| 21 Dec 2015 | CNY | 10.73 | 11.08 | 10.33 | 10.9 | 10.9 | +0.21 (+1.96%) | 44,409,424 |
| 18 Dec 2015 | CNY | 9.7 | 10.69 | 9.58 | 10.69 | 10.69 | +0.97 (+9.98%) | 47,961,737 |
| 17 Dec 2015 | CNY | 9.6 | 9.89 | 9.51 | 9.72 | 9.72 | +0.21 (+2.21%) | 19,506,390 |
| 16 Dec 2015 | CNY | 9.5 | 9.72 | 9.41 | 9.51 | 9.51 | +0.01 (+0.11%) | 13,875,290 |
| 15 Dec 2015 | CNY | 9.55 | 9.64 | 9.39 | 9.5 | 9.5 | +0.02 (+0.21%) | 15,286,857 |
| 14 Dec 2015 | CNY | 9.09 | 9.52 | 8.91 | 9.48 | 9.48 | +0.19 (+2.05%) | 17,104,645 |
