| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | CNY | 4.9031 | 5.1174 | 4.852 | 5.0765 | 5.0765 | +0.082 (+1.63%) | 12,846,145 |
| 13 Jan 2016 | CNY | 5.2041 | 5.2449 | 4.9745 | 4.9949 | 4.9949 | -0.158 (-3.07%) | 15,182,473 |
| 12 Jan 2016 | CNY | 5.0969 | 5.2398 | 5.0561 | 5.1531 | 5.1531 | +0.128 (+2.54%) | 11,392,305 |
| 11 Jan 2016 | CNY | 5.1786 | 5.2857 | 5.0102 | 5.0255 | 5.0255 | -0.23 (-4.37%) | 17,759,364 |
| 8 Jan 2016 | CNY | 5.3061 | 5.4031 | 5.0714 | 5.2551 | 5.2551 | +0.097 (+1.88%) | 24,764,747 |
| 7 Jan 2016 | CNY | 5.5816 | 5.5816 | 5.1122 | 5.1582 | 5.1582 | -0.51 (-9.00%) | 5,420,150 |
| 6 Jan 2016 | CNY | 5.5459 | 5.6888 | 5.5408 | 5.6684 | 5.6684 | +0.107 (+1.93%) | 15,491,773 |
| 5 Jan 2016 | CNY | 5.5102 | 5.6837 | 5.3265 | 5.5612 | 5.5612 | -0.107 (-1.89%) | 26,428,924 |
| 4 Jan 2016 | CNY | 6.2347 | 6.2857 | 5.6429 | 5.6684 | 5.6684 | -0.571 (-9.16%) | 14,724,129 |
| 31 Dec 2015 | CNY | 6.3776 | 6.3878 | 6.2296 | 6.2398 | 6.2398 | -0.097 (-1.53%) | 15,719,135 |
| 30 Dec 2015 | CNY | 6.3469 | 6.3776 | 6.2857 | 6.3367 | 6.3367 | 0.0 (0.0%) | 11,530,237 |
| 29 Dec 2015 | CNY | 6.2551 | 6.3725 | 6.2551 | 6.3367 | 6.3367 | +0.061 (+0.98%) | 12,441,360 |
| 28 Dec 2015 | CNY | 6.5051 | 6.5255 | 6.25 | 6.2755 | 6.2755 | -0.184 (-2.84%) | 17,390,264 |
| 25 Dec 2015 | CNY | 6.5 | 6.5459 | 6.4082 | 6.4592 | 6.4592 | -0.02 (-0.31%) | 12,293,494 |
| 24 Dec 2015 | CNY | 6.6429 | 6.6786 | 6.3827 | 6.4796 | 6.4796 | -0.199 (-2.98%) | 18,623,088 |
| 23 Dec 2015 | CNY | 6.6174 | 6.7857 | 6.602 | 6.6786 | 6.6786 | +0.056 (+0.85%) | 28,433,708 |
| 22 Dec 2015 | CNY | 6.6786 | 6.7092 | 6.5612 | 6.6225 | 6.6225 | -0.031 (-0.46%) | 19,925,591 |
| 21 Dec 2015 | CNY | 6.4643 | 6.7194 | 6.4592 | 6.6531 | 6.6531 | +0.163 (+2.52%) | 26,020,291 |
| 18 Dec 2015 | CNY | 6.5255 | 6.6531 | 6.4643 | 6.4898 | 6.4898 | -0.076 (-1.17%) | 24,806,116 |
| 17 Dec 2015 | CNY | 6.301 | 6.648 | 6.2857 | 6.5663 | 6.5663 | +0.321 (+5.15%) | 36,891,449 |
| 16 Dec 2015 | CNY | 6.3418 | 6.4133 | 6.2245 | 6.2449 | 6.2449 | -0.061 (-0.97%) | 14,689,061 |
| 15 Dec 2015 | CNY | 6.2398 | 6.3878 | 6.2143 | 6.3061 | 6.3061 | +0.117 (+1.90%) | 21,671,565 |
| 14 Dec 2015 | CNY | 5.9796 | 6.1939 | 5.949 | 6.1888 | 6.1888 | +0.153 (+2.54%) | 14,443,328 |
| 11 Dec 2015 | CNY | 6.051 | 6.1225 | 5.949 | 6.0357 | 6.0357 | -0.041 (-0.67%) | 15,132,474 |
| 10 Dec 2015 | CNY | 6.199 | 6.3112 | 6.0459 | 6.0765 | 6.0765 | -0.143 (-2.30%) | 16,313,909 |
| 9 Dec 2015 | CNY | 6.1225 | 6.3112 | 6.0969 | 6.2194 | 6.2194 | +0.082 (+1.33%) | 20,072,899 |
| 8 Dec 2015 | CNY | 6.3929 | 6.3929 | 6.102 | 6.1378 | 6.1378 | -0.265 (-4.14%) | 23,759,282 |
| 7 Dec 2015 | CNY | 6.4286 | 6.4796 | 6.3163 | 6.4031 | 6.4031 | -0.015 (-0.24%) | 17,764,201 |
| 4 Dec 2015 | CNY | 6.4796 | 6.5408 | 6.3776 | 6.4184 | 6.4184 | -0.189 (-2.86%) | 29,603,050 |
| 3 Dec 2015 | CNY | 6.4541 | 6.8622 | 6.4082 | 6.6071 | 6.6071 | +0.051 (+0.78%) | 49,516,365 |
