| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jan 2016 | CNY | 8.05 | 8.14 | 7.85 | 7.86 | 7.86 | -0.24 (-2.96%) | 76,124,434 |
| 20 Jan 2016 | CNY | 8.1 | 8.29 | 8.05 | 8.1 | 8.1 | -0.07 (-0.86%) | 110,164,418 |
| 19 Jan 2016 | CNY | 7.86 | 8.32 | 7.81 | 8.17 | 8.17 | +0.32 (+4.08%) | 109,440,772 |
| 18 Jan 2016 | CNY | 7.74 | 7.95 | 7.7 | 7.85 | 7.85 | -0.02 (-0.25%) | 68,649,654 |
| 15 Jan 2016 | CNY | 8.09 | 8.09 | 7.81 | 7.87 | 7.87 | -0.26 (-3.20%) | 70,136,434 |
| 14 Jan 2016 | CNY | 7.82 | 8.14 | 7.81 | 8.13 | 8.13 | +0.14 (+1.75%) | 76,008,198 |
| 13 Jan 2016 | CNY | 8.26 | 8.31 | 7.97 | 7.99 | 7.99 | -0.26 (-3.15%) | 78,197,855 |
| 12 Jan 2016 | CNY | 8.18 | 8.43 | 8.01 | 8.25 | 8.25 | +0.17 (+2.10%) | 104,375,942 |
| 11 Jan 2016 | CNY | 8.31 | 8.54 | 8.04 | 8.08 | 8.08 | -0.36 (-4.27%) | 104,017,801 |
| 8 Jan 2016 | CNY | 8.52 | 8.62 | 8.07 | 8.44 | 8.44 | +0.2 (+2.43%) | 109,430,077 |
| 7 Jan 2016 | CNY | 8.87 | 8.87 | 8.18 | 8.24 | 8.24 | -0.75 (-8.34%) | 22,716,199 |
| 6 Jan 2016 | CNY | 8.86 | 9 | 8.8 | 8.99 | 8.99 | +0.15 (+1.70%) | 80,731,138 |
| 5 Jan 2016 | CNY | 8.5 | 8.96 | 8.41 | 8.84 | 8.84 | +0.08 (+0.91%) | 126,665,443 |
| 4 Jan 2016 | CNY | 9.53 | 9.6 | 8.71 | 8.76 | 8.76 | -0.78 (-8.18%) | 76,630,871 |
| 31 Dec 2015 | CNY | 9.49 | 9.64 | 9.43 | 9.54 | 9.54 | +0.05 (+0.53%) | 78,699,010 |
| 30 Dec 2015 | CNY | 9.52 | 9.52 | 9.4 | 9.49 | 9.49 | -0.01 (-0.11%) | 51,743,769 |
| 29 Dec 2015 | CNY | 9.46 | 9.51 | 9.39 | 9.5 | 9.5 | +0.04 (+0.42%) | 65,052,242 |
| 28 Dec 2015 | CNY | 9.67 | 9.78 | 9.45 | 9.46 | 9.46 | -0.2 (-2.07%) | 99,209,304 |
| 25 Dec 2015 | CNY | 9.65 | 9.7 | 9.57 | 9.66 | 9.66 | +0.03 (+0.31%) | 55,199,630 |
| 24 Dec 2015 | CNY | 9.77 | 9.8 | 9.52 | 9.63 | 9.63 | -0.15 (-1.53%) | 75,381,060 |
| 23 Dec 2015 | CNY | 9.9 | 9.9 | 9.76 | 9.78 | 9.78 | -0.14 (-1.41%) | 99,442,228 |
| 22 Dec 2015 | CNY | 10.03 | 10.06 | 9.87 | 9.92 | 9.92 | -0.06 (-0.60%) | 78,952,554 |
| 21 Dec 2015 | CNY | 9.89 | 10.07 | 9.85 | 9.98 | 9.98 | +0.02 (+0.20%) | 106,668,671 |
| 18 Dec 2015 | CNY | 9.91 | 10.05 | 9.77 | 9.96 | 9.96 | +0.03 (+0.30%) | 144,325,449 |
| 17 Dec 2015 | CNY | 10.05 | 10.11 | 9.9 | 9.93 | 9.93 | +0.16 (+1.64%) | 144,263,389 |
| 16 Dec 2015 | CNY | 9.79 | 9.83 | 9.72 | 9.77 | 9.77 | +0.03 (+0.31%) | 71,875,296 |
| 15 Dec 2015 | CNY | 9.74 | 9.84 | 9.7 | 9.74 | 9.74 | -0.01 (-0.10%) | 70,181,195 |
| 14 Dec 2015 | CNY | 9.37 | 9.8 | 9.34 | 9.75 | 9.75 | +0.3 (+3.17%) | 112,990,566 |
| 11 Dec 2015 | CNY | 9.45 | 9.52 | 9.35 | 9.45 | 9.45 | -0.05 (-0.53%) | 73,742,662 |
| 10 Dec 2015 | CNY | 9.48 | 9.58 | 9.43 | 9.5 | 9.5 | +0.02 (+0.21%) | 68,006,136 |
