| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 4.84 | 4.9 | 4.78 | 4.88 | 4.88 | +0.02 (+0.41%) | 4,417,537 |
| 2 Feb 2016 | CNY | 4.74 | 4.9 | 4.72 | 4.86 | 4.86 | +0.13 (+2.75%) | 5,232,060 |
| 1 Feb 2016 | CNY | 4.82 | 4.84 | 4.62 | 4.73 | 4.73 | -0.09 (-1.87%) | 4,817,275 |
| 29 Jan 2016 | CNY | 4.69 | 4.88 | 4.69 | 4.82 | 4.82 | +0.1 (+2.12%) | 6,898,800 |
| 28 Jan 2016 | CNY | 5 | 5 | 4.66 | 4.72 | 4.72 | -0.28 (-5.60%) | 11,029,366 |
| 27 Jan 2016 | CNY | 5.18 | 5.25 | 4.83 | 5 | 5 | -0.18 (-3.47%) | 7,397,487 |
| 26 Jan 2016 | CNY | 5.59 | 5.61 | 5.12 | 5.18 | 5.18 | -0.46 (-8.16%) | 5,926,541 |
| 25 Jan 2016 | CNY | 5.62 | 5.7 | 5.59 | 5.64 | 5.64 | +0.04 (+0.71%) | 3,813,909 |
| 22 Jan 2016 | CNY | 5.54 | 5.65 | 5.48 | 5.6 | 5.6 | +0.1 (+1.82%) | 4,017,420 |
| 21 Jan 2016 | CNY | 5.52 | 5.73 | 5.49 | 5.5 | 5.5 | -0.09 (-1.61%) | 5,479,275 |
| 20 Jan 2016 | CNY | 5.62 | 5.75 | 5.48 | 5.59 | 5.59 | -0.07 (-1.24%) | 7,212,084 |
| 19 Jan 2016 | CNY | 5.41 | 5.73 | 5.37 | 5.66 | 5.66 | +0.25 (+4.62%) | 6,611,715 |
| 18 Jan 2016 | CNY | 5.33 | 5.5 | 5.3 | 5.41 | 5.41 | +0.03 (+0.56%) | 5,472,207 |
| 15 Jan 2016 | CNY | 5.84 | 5.88 | 5.33 | 5.38 | 5.38 | -0.54 (-9.12%) | 10,186,136 |
| 14 Jan 2016 | CNY | 5.7 | 5.95 | 5.6 | 5.92 | 5.92 | +0.04 (+0.68%) | 6,666,437 |
| 13 Jan 2016 | CNY | 6.15 | 6.18 | 5.86 | 5.88 | 5.88 | -0.23 (-3.76%) | 5,917,581 |
| 12 Jan 2016 | CNY | 6.12 | 6.23 | 5.95 | 6.11 | 6.11 | +0.01 (+0.16%) | 7,315,792 |
| 11 Jan 2016 | CNY | 6.32 | 6.57 | 5.97 | 6.1 | 6.1 | -0.3 (-4.69%) | 10,820,029 |
| 8 Jan 2016 | CNY | 6.37 | 6.52 | 6.19 | 6.4 | 6.4 | +0.21 (+3.39%) | 10,139,308 |
| 7 Jan 2016 | CNY | 6.71 | 6.88 | 6.17 | 6.19 | 6.19 | -0.66 (-9.64%) | 2,408,700 |
| 6 Jan 2016 | CNY | 6.53 | 6.87 | 6.47 | 6.85 | 6.85 | +0.31 (+4.74%) | 10,535,041 |
| 5 Jan 2016 | CNY | 6.3 | 6.6 | 6.25 | 6.54 | 6.54 | +0.02 (+0.31%) | 8,690,517 |
| 4 Jan 2016 | CNY | 7.08 | 7.2 | 6.5 | 6.52 | 6.52 | -0.57 (-8.04%) | 6,939,501 |
| 31 Dec 2015 | CNY | 7.05 | 7.58 | 7.04 | 7.09 | 7.09 | 0.0 (0.0%) | 10,441,719 |
| 30 Dec 2015 | CNY | 7 | 7.1 | 6.95 | 7.09 | 7.09 | +0.07 (+1.00%) | 6,833,308 |
| 29 Dec 2015 | CNY | 6.98 | 7.05 | 6.82 | 7.02 | 7.02 | +0.03 (+0.43%) | 10,712,224 |
| 28 Dec 2015 | CNY | 7.13 | 7.22 | 6.96 | 6.99 | 6.99 | -0.11 (-1.55%) | 9,216,669 |
| 25 Dec 2015 | CNY | 7.05 | 7.11 | 7.03 | 7.1 | 7.1 | +0.05 (+0.71%) | 4,841,238 |
| 24 Dec 2015 | CNY | 7.1 | 7.13 | 6.95 | 7.05 | 7.05 | -0.07 (-0.98%) | 6,940,763 |
| 23 Dec 2015 | CNY | 7.25 | 7.29 | 7.1 | 7.12 | 7.12 | -0.1 (-1.39%) | 10,818,005 |
