| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 2.8235 | 2.9059 | 2.5353 | 2.7647 | 2.7647 | -0.041 (-1.47%) | 11,475,074 |
| 26 Jan 2016 | CNY | 3.0765 | 3.0882 | 2.7941 | 2.8059 | 2.8059 | -0.3 (-9.66%) | 10,492,265 |
| 25 Jan 2016 | CNY | 3.0706 | 3.1647 | 3.0647 | 3.1059 | 3.1059 | +0.059 (+1.93%) | 8,823,355 |
| 22 Jan 2016 | CNY | 3.0294 | 3.0941 | 2.9706 | 3.0471 | 3.0471 | +0.047 (+1.57%) | 7,851,718 |
| 21 Jan 2016 | CNY | 3.0824 | 3.1647 | 2.9882 | 3 | 3 | -0.112 (-3.59%) | 11,518,333 |
| 20 Jan 2016 | CNY | 3.0588 | 3.2059 | 3.0294 | 3.1118 | 3.1118 | +0.029 (+0.95%) | 11,614,831 |
| 19 Jan 2016 | CNY | 2.9765 | 3.1059 | 2.9647 | 3.0824 | 3.0824 | +0.088 (+2.95%) | 9,707,163 |
| 18 Jan 2016 | CNY | 2.9177 | 3.0588 | 2.8588 | 2.9941 | 2.9941 | +0.059 (+2.00%) | 12,437,460 |
| 15 Jan 2016 | CNY | 3.0647 | 3.1118 | 2.8824 | 2.9353 | 2.9353 | -0.176 (-5.67%) | 13,442,826 |
| 14 Jan 2016 | CNY | 2.9706 | 3.1529 | 2.8882 | 3.1118 | 3.1118 | +0.076 (+2.52%) | 12,166,388 |
| 13 Jan 2016 | CNY | 3.1765 | 3.2941 | 2.9882 | 3.0353 | 3.0353 | -0.118 (-3.73%) | 10,720,162 |
| 12 Jan 2016 | CNY | 3.2059 | 3.2706 | 3.0118 | 3.1529 | 3.1529 | -0.053 (-1.65%) | 9,858,850 |
| 11 Jan 2016 | CNY | 3.4824 | 3.4941 | 3.2059 | 3.2059 | 3.2059 | -0.353 (-9.92%) | 22,264,928 |
| 8 Jan 2016 | CNY | 3.5 | 3.6294 | 3.1118 | 3.5588 | 3.5588 | +0.165 (+4.85%) | 26,233,009 |
| 7 Jan 2016 | CNY | 3.6941 | 3.6941 | 3.3882 | 3.3941 | 3.3941 | -0.371 (-9.84%) | 4,568,070 |
| 6 Jan 2016 | CNY | 3.5471 | 3.8059 | 3.5412 | 3.7647 | 3.7647 | +0.224 (+6.31%) | 20,933,630 |
| 5 Jan 2016 | CNY | 3.3529 | 3.7118 | 3.3235 | 3.5412 | 3.5412 | -0.153 (-4.14%) | 20,189,330 |
| 4 Jan 2016 | CNY | 4.1 | 4.1177 | 3.6941 | 3.6941 | 3.6941 | -0.412 (-10.03%) | 14,176,893 |
| 31 Dec 2015 | CNY | 4.2177 | 4.2235 | 4.0412 | 4.1059 | 4.1059 | -0.135 (-3.19%) | 23,600,913 |
| 30 Dec 2015 | CNY | 4.0471 | 4.2529 | 4.0118 | 4.2412 | 4.2412 | +0.2 (+4.95%) | 32,680,114 |
| 29 Dec 2015 | CNY | 3.9882 | 4.0471 | 3.9118 | 4.0412 | 4.0412 | +0.059 (+1.48%) | 9,289,046 |
| 28 Dec 2015 | CNY | 4.1 | 4.1529 | 3.9706 | 3.9824 | 3.9824 | -0.141 (-3.42%) | 12,500,482 |
| 25 Dec 2015 | CNY | 3.9765 | 4.1294 | 3.9765 | 4.1235 | 4.1235 | +0.141 (+3.54%) | 13,824,355 |
| 24 Dec 2015 | CNY | 4.0412 | 4.0471 | 3.9471 | 3.9824 | 3.9824 | -0.088 (-2.17%) | 13,313,813 |
| 23 Dec 2015 | CNY | 4.1353 | 4.1882 | 4.0588 | 4.0706 | 4.0706 | -0.065 (-1.56%) | 16,504,082 |
| 22 Dec 2015 | CNY | 4.1353 | 4.1824 | 4.0882 | 4.1353 | 4.1353 | 0.0 (0.0%) | 16,054,898 |
| 21 Dec 2015 | CNY | 4.0882 | 4.1588 | 4.0647 | 4.1353 | 4.1353 | +0.024 (+0.57%) | 16,089,187 |
| 18 Dec 2015 | CNY | 4.2 | 4.2412 | 4.0765 | 4.1118 | 4.1118 | -0.088 (-2.10%) | 20,371,902 |
| 17 Dec 2015 | CNY | 4.0882 | 4.2647 | 4.0882 | 4.2 | 4.2 | +0.106 (+2.59%) | 23,937,404 |
| 16 Dec 2015 | CNY | 4.0765 | 4.1706 | 4.0529 | 4.0941 | 4.0941 | +0.018 (+0.43%) | 19,699,734 |
