| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2016 | CNY | 4.5309 | 4.7645 | 4.4562 | 4.6897 | 4.6897 | +0.112 (+2.45%) | 13,135,680 |
| 15 Jan 2016 | CNY | 4.8112 | 4.8766 | 4.5402 | 4.5776 | 4.5776 | -0.299 (-6.13%) | 14,559,320 |
| 14 Jan 2016 | CNY | 4.6524 | 4.8952 | 4.5776 | 4.8766 | 4.8766 | +0.14 (+2.96%) | 14,596,978 |
| 13 Jan 2016 | CNY | 4.8579 | 4.9233 | 4.7177 | 4.7364 | 4.7364 | -0.103 (-2.12%) | 14,061,536 |
| 12 Jan 2016 | CNY | 4.8112 | 4.8952 | 4.7177 | 4.8392 | 4.8392 | +0.056 (+1.17%) | 14,814,054 |
| 11 Jan 2016 | CNY | 5.2409 | 5.2502 | 4.7831 | 4.7831 | 4.7831 | -0.523 (-9.86%) | 24,066,493 |
| 8 Jan 2016 | CNY | 5.3717 | 5.4651 | 5.0074 | 5.3063 | 5.3063 | +0.084 (+1.61%) | 20,866,188 |
| 7 Jan 2016 | CNY | 5.708 | 5.708 | 5.2035 | 5.2222 | 5.2222 | -0.56 (-9.69%) | 5,498,676 |
| 6 Jan 2016 | CNY | 5.6239 | 5.8108 | 5.6052 | 5.7827 | 5.7827 | +0.159 (+2.82%) | 18,457,211 |
| 5 Jan 2016 | CNY | 5.4184 | 5.7454 | 5.1288 | 5.6239 | 5.6239 | -0.075 (-1.31%) | 22,609,891 |
| 4 Jan 2016 | CNY | 6.3339 | 6.39 | 5.6987 | 5.6987 | 5.6987 | -0.635 (-10.03%) | 16,697,968 |
| 31 Dec 2015 | CNY | 6.3433 | 6.446 | 6.3152 | 6.3339 | 6.3339 | -0.028 (-0.44%) | 13,977,632 |
| 30 Dec 2015 | CNY | 6.3993 | 6.4273 | 6.3339 | 6.362 | 6.362 | -0.009 (-0.15%) | 11,614,835 |
| 29 Dec 2015 | CNY | 6.2685 | 6.3993 | 6.2312 | 6.3713 | 6.3713 | +0.103 (+1.64%) | 11,801,967 |
| 28 Dec 2015 | CNY | 6.4834 | 6.5208 | 6.2592 | 6.2685 | 6.2685 | -0.196 (-3.03%) | 20,403,938 |
| 25 Dec 2015 | CNY | 6.4647 | 6.5301 | 6.418 | 6.4647 | 6.4647 | +0.009 (+0.14%) | 12,733,218 |
| 24 Dec 2015 | CNY | 6.6796 | 6.6796 | 6.3806 | 6.4554 | 6.4554 | -0.224 (-3.36%) | 24,164,743 |
| 23 Dec 2015 | CNY | 6.7356 | 6.8197 | 6.6609 | 6.6796 | 6.6796 | -0.056 (-0.83%) | 25,374,320 |
| 22 Dec 2015 | CNY | 6.7543 | 6.9131 | 6.6516 | 6.7356 | 6.7356 | +0.019 (+0.28%) | 30,117,324 |
| 21 Dec 2015 | CNY | 6.5395 | 6.7263 | 6.4554 | 6.717 | 6.717 | +0.159 (+2.42%) | 35,395,717 |
| 18 Dec 2015 | CNY | 6.6889 | 6.7076 | 6.4927 | 6.5581 | 6.5581 | -0.112 (-1.68%) | 28,909,296 |
| 17 Dec 2015 | CNY | 6.4554 | 6.7263 | 6.418 | 6.6702 | 6.6702 | +0.243 (+3.78%) | 52,085,094 |
| 16 Dec 2015 | CNY | 6.5301 | 6.5301 | 6.3713 | 6.4273 | 6.4273 | -0.056 (-0.87%) | 16,395,574 |
| 15 Dec 2015 | CNY | 6.3433 | 6.773 | 6.3433 | 6.4834 | 6.4834 | +0.177 (+2.81%) | 30,517,061 |
| 14 Dec 2015 | CNY | 6.1471 | 6.3339 | 6.0817 | 6.3059 | 6.3059 | +0.168 (+2.74%) | 20,255,632 |
| 11 Dec 2015 | CNY | 6.1751 | 6.2685 | 5.9976 | 6.1377 | 6.1377 | -0.14 (-2.23%) | 21,522,860 |
| 10 Dec 2015 | CNY | 6.4927 | 6.5395 | 6.2498 | 6.2779 | 6.2779 | -0.215 (-3.31%) | 24,121,915 |
| 9 Dec 2015 | CNY | 6.4647 | 6.5955 | 6.4647 | 6.4927 | 6.4927 | -0.009 (-0.14%) | 17,993,669 |
| 8 Dec 2015 | CNY | 6.6329 | 6.6609 | 6.3993 | 6.5021 | 6.5021 | -0.159 (-2.38%) | 24,113,929 |
| 7 Dec 2015 | CNY | 6.7543 | 6.7823 | 6.5862 | 6.6609 | 6.6609 | -0.075 (-1.11%) | 25,303,775 |
