| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 5.8 | 5.91 | 5.71 | 5.89 | 5.89 | +0.03 (+0.51%) | 3,571,608 |
| 2 Feb 2016 | CNY | 5.57 | 5.88 | 5.57 | 5.86 | 5.86 | +0.29 (+5.21%) | 4,534,249 |
| 1 Feb 2016 | CNY | 5.56 | 5.63 | 5.48 | 5.57 | 5.57 | +0.01 (+0.18%) | 3,853,911 |
| 29 Jan 2016 | CNY | 5.36 | 5.63 | 5.33 | 5.56 | 5.56 | +0.2 (+3.73%) | 4,081,311 |
| 28 Jan 2016 | CNY | 5.51 | 5.62 | 5.31 | 5.36 | 5.36 | -0.25 (-4.46%) | 3,588,031 |
| 27 Jan 2016 | CNY | 5.71 | 5.78 | 5.18 | 5.61 | 5.61 | -0.08 (-1.41%) | 7,034,599 |
| 26 Jan 2016 | CNY | 6.2 | 6.21 | 5.66 | 5.69 | 5.69 | -0.55 (-8.81%) | 5,976,140 |
| 25 Jan 2016 | CNY | 6.2 | 6.33 | 6.17 | 6.24 | 6.24 | +0.06 (+0.97%) | 3,623,919 |
| 22 Jan 2016 | CNY | 6.17 | 6.23 | 5.99 | 6.18 | 6.18 | +0.14 (+2.32%) | 4,086,337 |
| 21 Jan 2016 | CNY | 6.23 | 6.41 | 6.03 | 6.04 | 6.04 | -0.26 (-4.13%) | 5,620,657 |
| 20 Jan 2016 | CNY | 6.3 | 6.41 | 6.23 | 6.3 | 6.3 | -0.03 (-0.47%) | 6,066,018 |
| 19 Jan 2016 | CNY | 6.12 | 6.38 | 6.12 | 6.33 | 6.33 | +0.18 (+2.93%) | 6,548,248 |
| 18 Jan 2016 | CNY | 5.92 | 6.28 | 5.88 | 6.15 | 6.15 | +0.14 (+2.33%) | 5,564,998 |
| 15 Jan 2016 | CNY | 6.38 | 6.46 | 5.97 | 6.01 | 6.01 | -0.41 (-6.39%) | 6,538,243 |
| 14 Jan 2016 | CNY | 5.98 | 6.47 | 5.87 | 6.42 | 6.42 | +0.25 (+4.05%) | 9,567,218 |
| 13 Jan 2016 | CNY | 6.34 | 6.39 | 6.14 | 6.17 | 6.17 | -0.13 (-2.06%) | 5,061,067 |
| 12 Jan 2016 | CNY | 6.15 | 6.33 | 6.06 | 6.3 | 6.3 | +0.19 (+3.11%) | 6,567,900 |
| 11 Jan 2016 | CNY | 6.69 | 6.74 | 6.1 | 6.11 | 6.11 | -0.65 (-9.62%) | 10,650,924 |
| 8 Jan 2016 | CNY | 6.82 | 6.98 | 6.3 | 6.76 | 6.76 | +0.11 (+1.65%) | 11,119,005 |
| 7 Jan 2016 | CNY | 7.23 | 7.25 | 6.65 | 6.65 | 6.65 | -0.74 (-10.01%) | 2,454,901 |
| 6 Jan 2016 | CNY | 7.24 | 7.41 | 7.13 | 7.39 | 7.39 | +0.23 (+3.21%) | 8,753,312 |
| 5 Jan 2016 | CNY | 7.19 | 7.39 | 6.91 | 7.16 | 7.16 | -0.3 (-4.02%) | 13,821,834 |
| 4 Jan 2016 | CNY | 8.28 | 8.29 | 7.46 | 7.46 | 7.46 | -0.83 (-10.01%) | 9,550,000 |
| 31 Dec 2015 | CNY | 8.61 | 8.63 | 8.28 | 8.29 | 8.29 | -0.29 (-3.38%) | 9,524,734 |
| 30 Dec 2015 | CNY | 8.45 | 8.65 | 8.36 | 8.58 | 8.58 | +0.09 (+1.06%) | 12,046,184 |
| 29 Dec 2015 | CNY | 8.19 | 8.49 | 8.16 | 8.49 | 8.49 | +0.24 (+2.91%) | 11,308,742 |
| 28 Dec 2015 | CNY | 8.56 | 8.67 | 8.23 | 8.25 | 8.25 | -0.31 (-3.62%) | 14,436,372 |
| 25 Dec 2015 | CNY | 8.12 | 8.57 | 8.11 | 8.56 | 8.56 | +0.47 (+5.81%) | 18,930,343 |
| 24 Dec 2015 | CNY | 8.22 | 8.25 | 7.97 | 8.09 | 8.09 | -0.16 (-1.94%) | 13,813,809 |
| 23 Dec 2015 | CNY | 8.39 | 8.41 | 8.25 | 8.25 | 8.25 | -0.11 (-1.32%) | 15,570,848 |
