| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jan 2016 | CNY | 8.12 | 8.1533 | 7.4367 | 7.4933 | 7.4933 | -0.743 (-9.03%) | 6,721,500 |
| 25 Jan 2016 | CNY | 8.1 | 8.3067 | 8.07 | 8.2367 | 8.2367 | +0.21 (+2.62%) | 5,406,081 |
| 22 Jan 2016 | CNY | 7.9967 | 8.0633 | 7.7467 | 8.0267 | 8.0267 | +0.287 (+3.70%) | 5,641,995 |
| 21 Jan 2016 | CNY | 8.1533 | 8.3967 | 7.6833 | 7.74 | 7.74 | -0.587 (-7.05%) | 6,887,760 |
| 20 Jan 2016 | CNY | 8.1633 | 8.46 | 8.08 | 8.3267 | 8.3267 | +0.16 (+1.96%) | 8,435,385 |
| 19 Jan 2016 | CNY | 7.85 | 8.1967 | 7.7667 | 8.1667 | 8.1667 | +0.333 (+4.26%) | 6,785,448 |
| 18 Jan 2016 | CNY | 7.3433 | 7.9333 | 7.3433 | 7.8333 | 7.8333 | +0.217 (+2.84%) | 6,117,027 |
| 15 Jan 2016 | CNY | 8.1433 | 8.18 | 7.5 | 7.6167 | 7.6167 | -0.567 (-6.92%) | 7,274,046 |
| 14 Jan 2016 | CNY | 7.5067 | 8.2167 | 7.45 | 8.1833 | 8.1833 | +0.303 (+3.85%) | 7,777,509 |
| 13 Jan 2016 | CNY | 8.1 | 8.26 | 7.8667 | 7.88 | 7.88 | -0.147 (-1.83%) | 7,326,996 |
| 12 Jan 2016 | CNY | 8.0667 | 8.1767 | 7.86 | 8.0267 | 8.0267 | +0.01 (+0.12%) | 6,570,825 |
| 11 Jan 2016 | CNY | 8.79 | 8.79 | 8.0167 | 8.0167 | 8.0167 | -0.89 (-9.99%) | 9,080,046 |
| 8 Jan 2016 | CNY | 9.0867 | 9.45 | 8.3333 | 8.9067 | 8.9067 | +0.05 (+0.56%) | 9,219,663 |
| 7 Jan 2016 | CNY | 9.6467 | 9.6467 | 8.8567 | 8.8567 | 8.8567 | -0.983 (-9.99%) | 2,058,600 |
| 6 Jan 2016 | CNY | 9.6533 | 9.9333 | 9.6 | 9.84 | 9.84 | +0.24 (+2.50%) | 7,890,546 |
| 5 Jan 2016 | CNY | 9.3667 | 9.99 | 9.05 | 9.6 | 9.6 | -0.303 (-3.06%) | 10,951,791 |
| 4 Jan 2016 | CNY | 10.95 | 10.9933 | 9.9033 | 9.9033 | 9.9033 | -1.1 (-10.00%) | 9,942,516 |
| 31 Dec 2015 | CNY | 11.36 | 11.43 | 11 | 11.0033 | 11.0033 | -0.34 (-3.00%) | 6,797,031 |
| 30 Dec 2015 | CNY | 11.4267 | 11.49 | 11.2 | 11.3433 | 11.3433 | -0.067 (-0.58%) | 8,175,735 |
| 29 Dec 2015 | CNY | 11.05 | 11.4267 | 11.0333 | 11.41 | 11.41 | +0.307 (+2.76%) | 9,619,782 |
| 28 Dec 2015 | CNY | 11.76 | 11.8467 | 11.0933 | 11.1033 | 11.1033 | -0.66 (-5.61%) | 17,897,796 |
| 25 Dec 2015 | CNY | 11.8 | 12.0667 | 11.7033 | 11.7633 | 11.7633 | -0.403 (-3.32%) | 20,107,863 |
| 23 Dec 2015 | CNY | 12.7633 | 12.7633 | 12.11 | 12.1667 | 12.1667 | +0.563 (+4.86%) | 34,818,246 |
| 22 Dec 2015 | CNY | 11.35 | 11.75 | 11.35 | 11.6033 | 11.6033 | +0.24 (+2.11%) | 9,620,769 |
| 21 Dec 2015 | CNY | 11.2667 | 11.5167 | 11.1667 | 11.3633 | 11.3633 | +0.013 (+0.12%) | 8,742,711 |
| 18 Dec 2015 | CNY | 11.4967 | 11.83 | 11.27 | 11.35 | 11.35 | -0.217 (-1.87%) | 13,351,515 |
| 17 Dec 2015 | CNY | 11.1 | 11.6 | 11.1 | 11.5667 | 11.5667 | +0.58 (+5.28%) | 14,508,393 |
| 16 Dec 2015 | CNY | 10.8167 | 11.21 | 10.71 | 10.9867 | 10.9867 | +0.237 (+2.20%) | 11,310,111 |
| 15 Dec 2015 | CNY | 10.6467 | 10.92 | 10.63 | 10.75 | 10.75 | +0.123 (+1.16%) | 8,733,336 |
| 14 Dec 2015 | CNY | 10.3533 | 10.6333 | 10.0167 | 10.6267 | 10.6267 | +0.23 (+2.21%) | 9,147,195 |
