| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jan 2016 | CNY | 2.71 | 2.73 | 2.51 | 2.67 | 2.67 | -0.01 (-0.37%) | 56,243,945 |
| 26 Jan 2016 | CNY | 2.91 | 2.93 | 2.64 | 2.68 | 2.68 | -0.25 (-8.53%) | 77,425,959 |
| 25 Jan 2016 | CNY | 2.94 | 3.02 | 2.92 | 2.93 | 2.93 | +0.01 (+0.34%) | 63,950,416 |
| 22 Jan 2016 | CNY | 2.92 | 2.98 | 2.87 | 2.92 | 2.92 | +0.04 (+1.39%) | 53,473,190 |
| 21 Jan 2016 | CNY | 2.92 | 2.99 | 2.88 | 2.88 | 2.88 | -0.11 (-3.68%) | 64,480,162 |
| 20 Jan 2016 | CNY | 2.93 | 3.12 | 2.87 | 2.99 | 2.99 | +0.02 (+0.67%) | 101,396,010 |
| 19 Jan 2016 | CNY | 2.88 | 2.98 | 2.87 | 2.97 | 2.97 | +0.07 (+2.41%) | 58,593,190 |
| 18 Jan 2016 | CNY | 2.86 | 2.97 | 2.83 | 2.9 | 2.9 | -0.05 (-1.69%) | 62,827,441 |
| 15 Jan 2016 | CNY | 3.07 | 3.12 | 2.9 | 2.95 | 2.95 | -0.19 (-6.05%) | 101,048,918 |
| 14 Jan 2016 | CNY | 2.93 | 3.21 | 2.87 | 3.14 | 3.14 | +0.04 (+1.29%) | 107,812,284 |
| 13 Jan 2016 | CNY | 3.12 | 3.35 | 3.06 | 3.1 | 3.1 | -0.01 (-0.32%) | 117,233,389 |
| 12 Jan 2016 | CNY | 3.2 | 3.24 | 3 | 3.11 | 3.11 | -0.22 (-6.61%) | 119,338,301 |
| 11 Jan 2016 | CNY | 3.52 | 3.52 | 3.26 | 3.33 | 3.33 | -0.1 (-2.92%) | 254,901,364 |
| 8 Jan 2016 | CNY | 3.29 | 3.43 | 3.22 | 3.43 | 3.43 | +0.31 (+9.94%) | 173,909,191 |
| 7 Jan 2016 | CNY | 3.45 | 3.48 | 3.08 | 3.12 | 3.12 | -0.3 (-8.77%) | 63,943,798 |
| 6 Jan 2016 | CNY | 3.11 | 3.42 | 3.06 | 3.42 | 3.42 | +0.31 (+9.97%) | 151,627,477 |
| 5 Jan 2016 | CNY | 2.9 | 3.16 | 2.88 | 3.11 | 3.11 | +0.1 (+3.32%) | 98,465,577 |
| 4 Jan 2016 | CNY | 3.28 | 3.29 | 3.01 | 3.01 | 3.01 | -0.28 (-8.51%) | 57,173,367 |
| 31 Dec 2015 | CNY | 3.27 | 3.34 | 3.26 | 3.29 | 3.29 | 0.0 (0.0%) | 56,982,408 |
| 30 Dec 2015 | CNY | 3.28 | 3.29 | 3.24 | 3.29 | 3.29 | 0.0 (0.0%) | 34,855,486 |
| 29 Dec 2015 | CNY | 3.23 | 3.29 | 3.2 | 3.29 | 3.29 | +0.06 (+1.86%) | 30,010,951 |
| 28 Dec 2015 | CNY | 3.31 | 3.36 | 3.22 | 3.23 | 3.23 | -0.08 (-2.42%) | 52,810,431 |
| 25 Dec 2015 | CNY | 3.28 | 3.32 | 3.25 | 3.31 | 3.31 | +0.04 (+1.22%) | 33,456,489 |
| 24 Dec 2015 | CNY | 3.27 | 3.31 | 3.22 | 3.27 | 3.27 | 0.0 (0.0%) | 36,224,108 |
| 23 Dec 2015 | CNY | 3.38 | 3.38 | 3.25 | 3.27 | 3.27 | -0.12 (-3.54%) | 55,402,182 |
| 22 Dec 2015 | CNY | 3.35 | 3.41 | 3.31 | 3.39 | 3.39 | +0.02 (+0.59%) | 94,132,962 |
| 21 Dec 2015 | CNY | 3.35 | 3.49 | 3.35 | 3.37 | 3.37 | +0.12 (+3.69%) | 117,352,490 |
| 18 Dec 2015 | CNY | 3.27 | 3.3 | 3.22 | 3.25 | 3.25 | -0.06 (-1.81%) | 64,408,441 |
| 17 Dec 2015 | CNY | 3.15 | 3.42 | 3.13 | 3.31 | 3.31 | +0.16 (+5.08%) | 134,855,732 |
| 16 Dec 2015 | CNY | 3.1 | 3.17 | 3.08 | 3.15 | 3.15 | +0.05 (+1.61%) | 46,422,369 |
