| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 9.8462 | 10.3539 | 9.6769 | 9.9615 | 9.9615 | +0.231 (+2.37%) | 46,885,788 |
| 2 Feb 2016 | CNY | 9.5154 | 9.9615 | 9.4462 | 9.7308 | 9.7308 | +0.315 (+3.35%) | 37,496,941 |
| 1 Feb 2016 | CNY | 9.5 | 9.6154 | 9.2539 | 9.4154 | 9.4154 | +0.031 (+0.33%) | 30,529,593 |
| 29 Jan 2016 | CNY | 9.2231 | 9.5769 | 9.0154 | 9.3846 | 9.3846 | +0.446 (+4.99%) | 34,771,740 |
| 28 Jan 2016 | CNY | 9.3154 | 9.5231 | 8.7769 | 8.9385 | 8.9385 | -0.546 (-5.76%) | 28,328,536 |
| 27 Jan 2016 | CNY | 9.8462 | 9.9539 | 9.0154 | 9.4846 | 9.4846 | -0.315 (-3.22%) | 38,565,554 |
| 26 Jan 2016 | CNY | 10.5077 | 10.7462 | 9.8 | 9.8 | 9.8 | -1.085 (-9.96%) | 45,148,164 |
| 25 Jan 2016 | CNY | 10.2769 | 10.9154 | 9.9154 | 10.8846 | 10.8846 | +0.469 (+4.50%) | 55,604,636 |
| 22 Jan 2016 | CNY | 10.4154 | 10.4154 | 10.4154 | 10.4154 | 10.4154 | 0.0 (0.0%) | 0 |
| 21 Jan 2016 | CNY | 10.5846 | 10.9615 | 10.3846 | 10.4154 | 10.4154 | -0.415 (-3.84%) | 36,215,069 |
| 20 Jan 2016 | CNY | 11 | 11.1077 | 10.7385 | 10.8308 | 10.8308 | -0.315 (-2.83%) | 40,630,777 |
| 19 Jan 2016 | CNY | 10.6077 | 11.2231 | 10.5462 | 11.1462 | 11.1462 | +0.469 (+4.40%) | 43,568,553 |
| 18 Jan 2016 | CNY | 10.2154 | 10.9077 | 10.2154 | 10.6769 | 10.6769 | +0.177 (+1.68%) | 35,273,538 |
| 15 Jan 2016 | CNY | 11.1462 | 11.2769 | 10.3077 | 10.5 | 10.5 | -0.777 (-6.89%) | 39,423,018 |
| 14 Jan 2016 | CNY | 10.5385 | 11.3846 | 10.4692 | 11.2769 | 11.2769 | +0.292 (+2.66%) | 41,119,713 |
| 13 Jan 2016 | CNY | 11.4 | 11.5769 | 10.8231 | 10.9846 | 10.9846 | -0.385 (-3.38%) | 42,593,605 |
| 12 Jan 2016 | CNY | 11.1077 | 11.6769 | 10.7923 | 11.3692 | 11.3692 | +0.277 (+2.50%) | 51,736,557 |
| 11 Jan 2016 | CNY | 11.9385 | 12.1231 | 11.0923 | 11.0923 | 11.0923 | -1.231 (-9.99%) | 47,126,336 |
| 8 Jan 2016 | CNY | 12.9615 | 13.0692 | 11.5385 | 12.3231 | 12.3231 | -0.2 (-1.60%) | 51,207,644 |
| 7 Jan 2016 | CNY | 13.5385 | 13.5769 | 12.5231 | 12.5231 | 12.5231 | -1.392 (-10.01%) | 14,457,446 |
| 6 Jan 2016 | CNY | 13.5615 | 14.0154 | 13.4846 | 13.9154 | 13.9154 | +0.439 (+3.25%) | 50,290,210 |
| 5 Jan 2016 | CNY | 13.3077 | 14.0231 | 12.7615 | 13.4769 | 13.4769 | -0.592 (-4.21%) | 57,860,318 |
| 4 Jan 2016 | CNY | 15.5231 | 15.5231 | 14.0615 | 14.0692 | 14.0692 | -1.554 (-9.95%) | 51,196,299 |
| 31 Dec 2015 | CNY | 16.5539 | 16.5846 | 15.6 | 15.6231 | 15.6231 | -0.992 (-5.97%) | 60,573,429 |
| 30 Dec 2015 | CNY | 16.7692 | 16.8308 | 16.4692 | 16.6154 | 16.6154 | -0.292 (-1.73%) | 36,617,326 |
| 29 Dec 2015 | CNY | 16.6 | 16.9154 | 16.3615 | 16.9077 | 16.9077 | +0.308 (+1.85%) | 41,164,960 |
| 28 Dec 2015 | CNY | 17.3846 | 17.5154 | 16.5615 | 16.6 | 16.6 | -0.577 (-3.36%) | 60,897,430 |
| 25 Dec 2015 | CNY | 17.4846 | 17.6615 | 17.0769 | 17.1769 | 17.1769 | -0.692 (-3.87%) | 73,167,274 |
| 24 Dec 2015 | CNY | 16.6692 | 18.3462 | 16.6154 | 17.8692 | 17.8692 | +1.192 (+7.15%) | 136,159,918 |
| 23 Dec 2015 | CNY | 16.5462 | 16.9 | 16.4539 | 16.6769 | 16.6769 | +0.038 (+0.23%) | 56,556,853 |
