| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Feb 2016 | CNY | 5.37 | 5.42 | 5.27 | 5.4 | 5.4 | +0.02 (+0.37%) | 4,164,521 |
| 2 Feb 2016 | CNY | 5.25 | 5.43 | 5.25 | 5.38 | 5.38 | +0.11 (+2.09%) | 3,824,481 |
| 1 Feb 2016 | CNY | 5.3 | 5.3 | 5.21 | 5.27 | 5.27 | 0.0 (0.0%) | 2,941,638 |
| 29 Jan 2016 | CNY | 5.06 | 5.36 | 5.06 | 5.27 | 5.27 | +0.21 (+4.15%) | 5,139,909 |
| 28 Jan 2016 | CNY | 5.31 | 5.31 | 5.03 | 5.06 | 5.06 | -0.25 (-4.71%) | 3,690,295 |
| 27 Jan 2016 | CNY | 5.45 | 5.5 | 5.15 | 5.31 | 5.31 | -0.09 (-1.67%) | 5,386,844 |
| 26 Jan 2016 | CNY | 5.69 | 5.83 | 5.21 | 5.4 | 5.4 | -0.33 (-5.76%) | 7,144,731 |
| 25 Jan 2016 | CNY | 5.75 | 5.8 | 5.68 | 5.73 | 5.73 | +0.05 (+0.88%) | 3,401,443 |
| 22 Jan 2016 | CNY | 5.7 | 5.75 | 5.54 | 5.68 | 5.68 | +0.04 (+0.71%) | 4,254,584 |
| 21 Jan 2016 | CNY | 5.79 | 5.89 | 5.61 | 5.64 | 5.64 | -0.2 (-3.42%) | 5,423,700 |
| 20 Jan 2016 | CNY | 5.89 | 5.95 | 5.83 | 5.84 | 5.84 | -0.1 (-1.68%) | 5,137,550 |
| 19 Jan 2016 | CNY | 5.74 | 5.94 | 5.7 | 5.94 | 5.94 | +0.2 (+3.48%) | 5,912,998 |
| 18 Jan 2016 | CNY | 5.54 | 5.8 | 5.49 | 5.74 | 5.74 | +0.05 (+0.88%) | 5,380,489 |
| 15 Jan 2016 | CNY | 5.91 | 5.92 | 5.66 | 5.69 | 5.69 | -0.22 (-3.72%) | 6,192,554 |
| 14 Jan 2016 | CNY | 5.7 | 5.97 | 5.51 | 5.91 | 5.91 | +0.13 (+2.25%) | 6,609,983 |
| 13 Jan 2016 | CNY | 6.05 | 6.06 | 5.77 | 5.78 | 5.78 | -0.21 (-3.51%) | 6,774,607 |
| 12 Jan 2016 | CNY | 6.02 | 6.14 | 5.88 | 5.99 | 5.99 | -0.01 (-0.17%) | 8,296,032 |
| 11 Jan 2016 | CNY | 6.21 | 6.39 | 6 | 6 | 6 | -0.47 (-7.26%) | 12,591,779 |
| 8 Jan 2016 | CNY | 6.52 | 6.7 | 6.05 | 6.47 | 6.47 | +0.2 (+3.19%) | 12,782,060 |
| 7 Jan 2016 | CNY | 6.78 | 6.78 | 6.23 | 6.27 | 6.27 | -0.63 (-9.13%) | 2,763,600 |
| 6 Jan 2016 | CNY | 6.68 | 6.95 | 6.68 | 6.9 | 6.9 | +0.25 (+3.76%) | 10,314,204 |
| 5 Jan 2016 | CNY | 6.4 | 6.89 | 6.32 | 6.65 | 6.65 | -0.16 (-2.35%) | 13,602,845 |
| 4 Jan 2016 | CNY | 7.53 | 7.6 | 6.8 | 6.81 | 6.81 | -0.72 (-9.56%) | 9,185,254 |
| 31 Dec 2015 | CNY | 7.7 | 7.72 | 7.51 | 7.53 | 7.53 | -0.2 (-2.59%) | 8,033,234 |
| 30 Dec 2015 | CNY | 7.57 | 7.75 | 7.5 | 7.73 | 7.73 | +0.17 (+2.25%) | 11,430,796 |
| 29 Dec 2015 | CNY | 7.52 | 7.59 | 7.41 | 7.56 | 7.56 | 0.0 (0.0%) | 9,621,675 |
| 28 Dec 2015 | CNY | 7.66 | 7.82 | 7.52 | 7.56 | 7.56 | -0.09 (-1.18%) | 11,452,860 |
| 25 Dec 2015 | CNY | 7.58 | 7.7 | 7.57 | 7.65 | 7.65 | +0.07 (+0.92%) | 7,232,893 |
| 24 Dec 2015 | CNY | 7.74 | 7.81 | 7.48 | 7.58 | 7.58 | -0.2 (-2.57%) | 13,075,416 |
| 23 Dec 2015 | CNY | 7.88 | 7.9 | 7.76 | 7.78 | 7.78 | -0.1 (-1.27%) | 13,187,692 |
