| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 3.02 | 3.04 | 2.72 | 2.92 | 2.92 | -0.07 (-2.34%) | 12,837,310 |
| 26 Jan 2016 | CNY | 3.2 | 3.23 | 2.97 | 2.99 | 2.99 | -0.28 (-8.56%) | 14,575,405 |
| 25 Jan 2016 | CNY | 3.24 | 3.3 | 3.23 | 3.27 | 3.27 | +0.06 (+1.87%) | 11,311,842 |
| 22 Jan 2016 | CNY | 3.23 | 3.27 | 3.12 | 3.21 | 3.21 | +0.05 (+1.58%) | 11,053,055 |
| 21 Jan 2016 | CNY | 3.27 | 3.34 | 3.15 | 3.16 | 3.16 | -0.17 (-5.11%) | 11,565,167 |
| 20 Jan 2016 | CNY | 3.34 | 3.4 | 3.24 | 3.33 | 3.33 | -0.02 (-0.60%) | 12,875,769 |
| 19 Jan 2016 | CNY | 3.26 | 3.37 | 3.24 | 3.35 | 3.35 | +0.09 (+2.76%) | 12,652,770 |
| 18 Jan 2016 | CNY | 3.2 | 3.33 | 3.17 | 3.26 | 3.26 | -0.03 (-0.91%) | 9,456,093 |
| 15 Jan 2016 | CNY | 3.45 | 3.46 | 3.26 | 3.29 | 3.29 | -0.21 (-6%) | 12,732,788 |
| 14 Jan 2016 | CNY | 3.3 | 3.58 | 3.24 | 3.5 | 3.5 | +0.05 (+1.45%) | 16,940,395 |
| 13 Jan 2016 | CNY | 3.48 | 3.7 | 3.4 | 3.45 | 3.45 | -0.02 (-0.58%) | 18,884,227 |
| 12 Jan 2016 | CNY | 3.71 | 3.81 | 3.42 | 3.47 | 3.47 | -0.29 (-7.71%) | 25,289,479 |
| 11 Jan 2016 | CNY | 4.05 | 4.1 | 3.74 | 3.76 | 3.76 | -0.4 (-9.62%) | 45,753,774 |
| 8 Jan 2016 | CNY | 3.93 | 4.16 | 3.76 | 4.16 | 4.16 | +0.38 (+10.05%) | 57,461,399 |
| 7 Jan 2016 | CNY | 4.11 | 4.13 | 3.78 | 3.78 | 3.78 | -0.42 (-10%) | 10,263,680 |
| 6 Jan 2016 | CNY | 3.82 | 4.2 | 3.8 | 4.2 | 4.2 | +0.38 (+9.95%) | 39,773,983 |
| 5 Jan 2016 | CNY | 3.71 | 3.93 | 3.59 | 3.82 | 3.82 | +0.06 (+1.60%) | 19,479,528 |
| 4 Jan 2016 | CNY | 4.14 | 4.14 | 3.73 | 3.76 | 3.76 | -0.37 (-8.96%) | 13,762,620 |
| 31 Dec 2015 | CNY | 4.18 | 4.21 | 4.13 | 4.13 | 4.13 | -0.04 (-0.96%) | 10,972,528 |
| 30 Dec 2015 | CNY | 4.16 | 4.19 | 4.14 | 4.17 | 4.17 | +0.01 (+0.24%) | 7,094,441 |
| 29 Dec 2015 | CNY | 4.13 | 4.16 | 4.1 | 4.16 | 4.16 | +0.03 (+0.73%) | 6,756,481 |
| 28 Dec 2015 | CNY | 4.21 | 4.26 | 4.12 | 4.13 | 4.13 | -0.04 (-0.96%) | 9,902,000 |
| 25 Dec 2015 | CNY | 4.14 | 4.18 | 4.14 | 4.17 | 4.17 | +0.02 (+0.48%) | 6,835,430 |
| 24 Dec 2015 | CNY | 4.24 | 4.24 | 4.12 | 4.15 | 4.15 | -0.07 (-1.66%) | 10,496,199 |
| 23 Dec 2015 | CNY | 4.34 | 4.35 | 4.22 | 4.22 | 4.22 | -0.11 (-2.54%) | 13,913,300 |
| 22 Dec 2015 | CNY | 4.32 | 4.37 | 4.28 | 4.33 | 4.33 | +0.03 (+0.70%) | 12,664,860 |
| 21 Dec 2015 | CNY | 4.25 | 4.33 | 4.23 | 4.3 | 4.3 | +0.05 (+1.18%) | 16,561,627 |
| 18 Dec 2015 | CNY | 4.33 | 4.33 | 4.22 | 4.25 | 4.25 | -0.08 (-1.85%) | 15,041,192 |
| 17 Dec 2015 | CNY | 4.19 | 4.4 | 4.19 | 4.33 | 4.33 | +0.15 (+3.59%) | 21,174,896 |
| 16 Dec 2015 | CNY | 4.19 | 4.21 | 4.16 | 4.18 | 4.18 | +0.02 (+0.48%) | 8,523,900 |
