| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Feb 2016 | CNY | 5.56 | 5.75 | 5.49 | 5.58 | 5.58 | +0.04 (+0.72%) | 60,016,337 |
| 3 Feb 2016 | CNY | 5.5 | 5.58 | 5.37 | 5.54 | 5.54 | -0.11 (-1.95%) | 78,684,765 |
| 2 Feb 2016 | CNY | 5.17 | 5.65 | 5.15 | 5.65 | 5.65 | +0.51 (+9.92%) | 102,428,719 |
| 1 Feb 2016 | CNY | 5.39 | 5.39 | 5.01 | 5.14 | 5.14 | -0.28 (-5.17%) | 40,988,538 |
| 29 Jan 2016 | CNY | 5.24 | 5.52 | 5.12 | 5.42 | 5.42 | +0.17 (+3.24%) | 51,377,226 |
| 28 Jan 2016 | CNY | 5.8 | 5.81 | 5.22 | 5.25 | 5.25 | -0.52 (-9.01%) | 41,897,961 |
| 27 Jan 2016 | CNY | 6.01 | 6.1 | 5.5 | 5.77 | 5.77 | -0.23 (-3.83%) | 54,117,826 |
| 26 Jan 2016 | CNY | 6.56 | 6.57 | 5.96 | 6 | 6 | -0.62 (-9.37%) | 63,966,328 |
| 25 Jan 2016 | CNY | 6.75 | 6.77 | 6.55 | 6.62 | 6.62 | -0.08 (-1.19%) | 40,979,545 |
| 22 Jan 2016 | CNY | 6.66 | 6.8 | 6.51 | 6.7 | 6.7 | +0.08 (+1.21%) | 49,045,685 |
| 21 Jan 2016 | CNY | 6.73 | 7.14 | 6.57 | 6.62 | 6.62 | -0.3 (-4.34%) | 75,690,290 |
| 20 Jan 2016 | CNY | 6.91 | 7.29 | 6.81 | 6.92 | 6.92 | -0.06 (-0.86%) | 105,769,455 |
| 19 Jan 2016 | CNY | 6.48 | 7.13 | 6.44 | 6.98 | 6.98 | +0.4 (+6.08%) | 101,526,368 |
| 18 Jan 2016 | CNY | 6.23 | 6.85 | 6.2 | 6.58 | 6.58 | +0.04 (+0.61%) | 62,450,615 |
| 15 Jan 2016 | CNY | 6.84 | 7.03 | 6.4 | 6.54 | 6.54 | -0.53 (-7.50%) | 81,299,772 |
| 14 Jan 2016 | CNY | 6.26 | 7.38 | 6.19 | 7.07 | 7.07 | +0.19 (+2.76%) | 134,946,307 |
| 13 Jan 2016 | CNY | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.0 (0.0%) | 0 |
| 12 Jan 2016 | CNY | 6.3 | 6.88 | 6 | 6.88 | 6.88 | +0.63 (+10.08%) | 105,792,458 |
| 11 Jan 2016 | CNY | 6.67 | 6.89 | 6.23 | 6.25 | 6.25 | -0.48 (-7.13%) | 66,592,551 |
| 8 Jan 2016 | CNY | 6.9 | 7 | 6.21 | 6.73 | 6.73 | +0.04 (+0.60%) | 69,886,147 |
| 7 Jan 2016 | CNY | 7.24 | 7.25 | 6.66 | 6.69 | 6.69 | -0.7 (-9.47%) | 16,775,200 |
| 6 Jan 2016 | CNY | 7.25 | 7.49 | 7.2 | 7.39 | 7.39 | +0.11 (+1.51%) | 63,687,664 |
| 5 Jan 2016 | CNY | 6.97 | 7.46 | 6.7 | 7.28 | 7.28 | +0.11 (+1.53%) | 80,269,543 |
| 4 Jan 2016 | CNY | 8.02 | 8.06 | 7.17 | 7.17 | 7.17 | -0.8 (-10.04%) | 45,522,747 |
| 31 Dec 2015 | CNY | 8.05 | 8.07 | 7.96 | 7.97 | 7.97 | -0.04 (-0.50%) | 31,667,384 |
| 30 Dec 2015 | CNY | 8.05 | 8.06 | 7.95 | 8.01 | 8.01 | -0.04 (-0.50%) | 35,626,496 |
| 29 Dec 2015 | CNY | 8 | 8.06 | 7.95 | 8.05 | 8.05 | +0.02 (+0.25%) | 32,057,297 |
| 28 Dec 2015 | CNY | 8.21 | 8.23 | 8 | 8.03 | 8.03 | -0.19 (-2.31%) | 51,179,696 |
| 25 Dec 2015 | CNY | 8.08 | 8.39 | 8.02 | 8.22 | 8.22 | +0.15 (+1.86%) | 60,571,001 |
| 24 Dec 2015 | CNY | 8.19 | 8.21 | 8 | 8.07 | 8.07 | -0.12 (-1.47%) | 49,886,224 |
