| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2016 | CNY | 3.2744 | 3.5866 | 3.2744 | 3.5101 | 3.5101 | +0.223 (+6.78%) | 19,266,855 |
| 18 Jan 2016 | CNY | 3.2234 | 3.3509 | 3.1406 | 3.2872 | 3.2872 | +0.032 (+0.98%) | 12,144,063 |
| 15 Jan 2016 | CNY | 3.4464 | 3.5229 | 3.2298 | 3.2553 | 3.2553 | -0.21 (-6.07%) | 15,301,560 |
| 14 Jan 2016 | CNY | 3.2234 | 3.5165 | 3.2234 | 3.4655 | 3.4655 | +0.07 (+2.06%) | 14,750,074 |
| 13 Jan 2016 | CNY | 3.6312 | 3.6757 | 3.3827 | 3.3955 | 3.3955 | -0.216 (-5.99%) | 12,849,573 |
| 12 Jan 2016 | CNY | 3.663 | 3.7267 | 3.5165 | 3.612 | 3.612 | 0.0 (0.0%) | 15,931,377 |
| 11 Jan 2016 | CNY | 3.9369 | 4.0389 | 3.612 | 3.612 | 3.612 | -0.401 (-10.00%) | 27,219,108 |
| 8 Jan 2016 | CNY | 3.9369 | 4.058 | 3.5866 | 4.0134 | 4.0134 | +0.146 (+3.79%) | 24,246,939 |
| 7 Jan 2016 | CNY | 4.2363 | 4.2363 | 3.8669 | 3.8669 | 3.8669 | -0.427 (-9.94%) | 5,903,842 |
| 6 Jan 2016 | CNY | 4.1854 | 4.3064 | 4.1408 | 4.2937 | 4.2937 | +0.089 (+2.12%) | 20,583,951 |
| 5 Jan 2016 | CNY | 4.1408 | 4.3255 | 4.0006 | 4.2045 | 4.2045 | -0.159 (-3.65%) | 30,375,753 |
| 4 Jan 2016 | CNY | 4.7778 | 4.8097 | 4.3638 | 4.3638 | 4.3638 | -0.484 (-9.99%) | 19,774,650 |
| 31 Dec 2015 | CNY | 5.0772 | 5.1218 | 4.8415 | 4.8479 | 4.8479 | -0.121 (-2.44%) | 31,731,797 |
| 30 Dec 2015 | CNY | 4.8861 | 5.1346 | 4.867 | 4.9689 | 4.9689 | +0.044 (+0.90%) | 39,494,798 |
| 29 Dec 2015 | CNY | 4.8097 | 4.9371 | 4.7205 | 4.9244 | 4.9244 | +0.064 (+1.31%) | 20,589,840 |
| 28 Dec 2015 | CNY | 4.7205 | 5.0327 | 4.7141 | 4.8607 | 4.8607 | +0.147 (+3.11%) | 53,642,835 |
| 25 Dec 2015 | CNY | 4.6377 | 4.7205 | 4.6249 | 4.7141 | 4.7141 | +0.076 (+1.65%) | 11,958,741 |
| 24 Dec 2015 | CNY | 4.7014 | 4.7269 | 4.574 | 4.6377 | 4.6377 | -0.057 (-1.22%) | 13,213,483 |
| 23 Dec 2015 | CNY | 4.7906 | 4.8415 | 4.6695 | 4.695 | 4.695 | -0.153 (-3.15%) | 20,976,021 |
| 22 Dec 2015 | CNY | 4.6823 | 4.8989 | 4.6504 | 4.8479 | 4.8479 | +0.185 (+3.96%) | 32,400,506 |
| 21 Dec 2015 | CNY | 4.6249 | 4.7014 | 4.5867 | 4.6632 | 4.6632 | +0.038 (+0.83%) | 15,178,592 |
| 18 Dec 2015 | CNY | 4.7078 | 4.7269 | 4.5995 | 4.6249 | 4.6249 | -0.083 (-1.76%) | 13,817,295 |
| 17 Dec 2015 | CNY | 4.6313 | 4.7141 | 4.6313 | 4.7078 | 4.7078 | +0.102 (+2.21%) | 16,682,244 |
| 16 Dec 2015 | CNY | 4.6058 | 4.6504 | 4.574 | 4.6058 | 4.6058 | 0.0 (0.0%) | 9,553,288 |
| 15 Dec 2015 | CNY | 4.5485 | 4.6313 | 4.5358 | 4.6058 | 4.6058 | +0.051 (+1.12%) | 12,737,761 |
| 14 Dec 2015 | CNY | 4.3765 | 4.574 | 4.3192 | 4.5549 | 4.5549 | +0.166 (+3.78%) | 13,360,451 |
| 11 Dec 2015 | CNY | 4.4657 | 4.4657 | 4.3446 | 4.3892 | 4.3892 | -0.083 (-1.85%) | 9,570,175 |
| 10 Dec 2015 | CNY | 4.5358 | 4.5612 | 4.4593 | 4.4721 | 4.4721 | -0.044 (-0.99%) | 10,110,387 |
| 9 Dec 2015 | CNY | 4.4912 | 4.5676 | 4.4912 | 4.5166 | 4.5166 | -0.013 (-0.28%) | 10,044,731 |
| 8 Dec 2015 | CNY | 4.6823 | 4.695 | 4.523 | 4.5294 | 4.5294 | -0.172 (-3.66%) | 14,348,183 |
