| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Feb 2016 | CNY | 5.33 | 5.88 | 5.25 | 5.64 | 5.64 | +0.21 (+3.87%) | 23,460,463 |
| 16 Feb 2016 | CNY | 5.27 | 5.54 | 5.25 | 5.43 | 5.43 | +0.17 (+3.23%) | 21,799,656 |
| 15 Feb 2016 | CNY | 5.18 | 5.4 | 5.06 | 5.26 | 5.26 | -0.24 (-4.36%) | 21,532,847 |
| 5 Feb 2016 | CNY | 5.86 | 5.97 | 5.39 | 5.5 | 5.5 | -0.32 (-5.50%) | 33,563,627 |
| 4 Feb 2016 | CNY | 5.82 | 5.82 | 5.52 | 5.82 | 5.82 | +0.53 (+10.02%) | 42,591,129 |
| 3 Feb 2016 | CNY | 5.28 | 5.29 | 5.28 | 5.29 | 5.29 | +0.48 (+9.98%) | 8,027,312 |
| 2 Feb 2016 | CNY | 4.43 | 4.81 | 4.4 | 4.81 | 4.81 | +0.44 (+10.07%) | 3,576,248 |
| 1 Feb 2016 | CNY | 4.5 | 4.51 | 4.28 | 4.37 | 4.37 | -0.12 (-2.67%) | 3,432,300 |
| 29 Jan 2016 | CNY | 4.35 | 4.56 | 4.35 | 4.49 | 4.49 | +0.14 (+3.22%) | 5,155,137 |
| 28 Jan 2016 | CNY | 4.59 | 4.6 | 4.28 | 4.35 | 4.35 | -0.26 (-5.64%) | 5,405,289 |
| 27 Jan 2016 | CNY | 4.75 | 4.8 | 4.41 | 4.61 | 4.61 | -0.13 (-2.74%) | 6,662,011 |
| 26 Jan 2016 | CNY | 5.15 | 5.15 | 4.68 | 4.74 | 4.74 | -0.45 (-8.67%) | 8,871,615 |
| 25 Jan 2016 | CNY | 5.19 | 5.2 | 5.11 | 5.19 | 5.19 | +0.04 (+0.78%) | 5,925,588 |
| 22 Jan 2016 | CNY | 5.19 | 5.21 | 5.01 | 5.15 | 5.15 | +0.08 (+1.58%) | 5,186,988 |
| 21 Jan 2016 | CNY | 5.3 | 5.44 | 5.05 | 5.07 | 5.07 | -0.31 (-5.76%) | 6,298,151 |
| 20 Jan 2016 | CNY | 5.43 | 5.48 | 5.32 | 5.38 | 5.38 | -0.07 (-1.28%) | 7,266,193 |
| 19 Jan 2016 | CNY | 5.24 | 5.49 | 5.2 | 5.45 | 5.45 | +0.21 (+4.01%) | 6,639,660 |
| 18 Jan 2016 | CNY | 5.13 | 5.34 | 5.13 | 5.24 | 5.24 | +0.04 (+0.77%) | 5,260,405 |
| 15 Jan 2016 | CNY | 5.45 | 5.51 | 5.12 | 5.2 | 5.2 | -0.3 (-5.45%) | 6,811,202 |
| 14 Jan 2016 | CNY | 5.22 | 5.52 | 5.12 | 5.5 | 5.5 | +0.15 (+2.80%) | 6,816,660 |
| 13 Jan 2016 | CNY | 5.64 | 5.67 | 5.3 | 5.35 | 5.35 | -0.24 (-4.29%) | 8,463,515 |
| 12 Jan 2016 | CNY | 5.5 | 5.78 | 5.38 | 5.59 | 5.59 | +0.1 (+1.82%) | 9,846,908 |
| 11 Jan 2016 | CNY | 5.95 | 6.08 | 5.48 | 5.49 | 5.49 | -0.59 (-9.70%) | 12,394,134 |
| 8 Jan 2016 | CNY | 6.27 | 6.27 | 5.63 | 6.08 | 6.08 | +0.01 (+0.16%) | 14,708,140 |
| 7 Jan 2016 | CNY | 6.64 | 6.64 | 6.07 | 6.07 | 6.07 | -0.67 (-9.94%) | 3,969,600 |
| 6 Jan 2016 | CNY | 6.68 | 6.79 | 6.52 | 6.74 | 6.74 | +0.15 (+2.28%) | 12,159,570 |
| 5 Jan 2016 | CNY | 6.2 | 6.73 | 6.2 | 6.59 | 6.59 | -0.22 (-3.23%) | 18,329,042 |
| 4 Jan 2016 | CNY | 7.57 | 7.57 | 6.81 | 6.81 | 6.81 | -0.76 (-10.04%) | 13,387,500 |
| 31 Dec 2015 | CNY | 7.66 | 7.99 | 7.55 | 7.57 | 7.57 | -0.16 (-2.07%) | 13,307,429 |
| 30 Dec 2015 | CNY | 7.72 | 7.75 | 7.52 | 7.73 | 7.73 | -0.02 (-0.26%) | 12,459,986 |
