| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2016 | CNY | 6.3863 | 6.4328 | 5.9848 | 6.1031 | 6.1031 | -0.418 (-6.42%) | 11,561,873 |
| 29 Jan 2016 | CNY | 6.2553 | 6.5723 | 6.0059 | 6.5216 | 6.5216 | +0.266 (+4.26%) | 13,589,116 |
| 28 Jan 2016 | CNY | 6.2511 | 6.6357 | 6.1243 | 6.2553 | 6.2553 | -0.076 (-1.20%) | 13,604,656 |
| 27 Jan 2016 | CNY | 6.5554 | 6.661 | 5.9637 | 6.3314 | 6.3314 | -0.275 (-4.16%) | 14,489,476 |
| 26 Jan 2016 | CNY | 7.2697 | 7.2781 | 6.6061 | 6.6061 | 6.6061 | -0.735 (-10.02%) | 9,824,020 |
| 25 Jan 2016 | CNY | 7.2823 | 7.4641 | 7.2358 | 7.3415 | 7.3415 | +0.123 (+1.70%) | 7,142,341 |
| 22 Jan 2016 | CNY | 7.5402 | 7.5613 | 6.94 | 7.2189 | 7.2189 | -0.106 (-1.44%) | 10,678,441 |
| 21 Jan 2016 | CNY | 7.9544 | 8.0178 | 7.3204 | 7.3246 | 7.3246 | -0.803 (-9.88%) | 13,663,136 |
| 20 Jan 2016 | CNY | 8.5038 | 8.5376 | 8.1065 | 8.1276 | 8.1276 | -0.41 (-4.80%) | 12,376,091 |
| 19 Jan 2016 | CNY | 8.0347 | 8.6475 | 8.0347 | 8.5376 | 8.5376 | +0.254 (+3.06%) | 14,042,978 |
| 18 Jan 2016 | CNY | 7.8487 | 8.4446 | 7.8487 | 8.284 | 8.284 | -0.435 (-4.99%) | 18,826,219 |
| 15 Jan 2016 | CNY | 9.2561 | 9.366 | 8.5376 | 8.7194 | 8.7194 | -0.537 (-5.80%) | 9,691,216 |
| 14 Jan 2016 | CNY | 8.47 | 9.2899 | 8.2502 | 9.2561 | 9.2561 | +0.346 (+3.89%) | 10,225,281 |
| 13 Jan 2016 | CNY | 8.9603 | 9.4759 | 8.7489 | 8.9096 | 8.9096 | +0.156 (+1.79%) | 11,729,870 |
| 12 Jan 2016 | CNY | 8.6644 | 9.0321 | 8.4108 | 8.7532 | 8.7532 | +0.034 (+0.39%) | 8,073,518 |
| 11 Jan 2016 | CNY | 9.0955 | 9.5858 | 8.4489 | 8.7194 | 8.7194 | -0.625 (-6.69%) | 10,069,932 |
| 8 Jan 2016 | CNY | 9.3026 | 9.6365 | 8.1953 | 9.3449 | 9.3449 | +0.334 (+3.71%) | 12,998,165 |
| 7 Jan 2016 | CNY | 9.7887 | 9.9493 | 9.011 | 9.011 | 9.011 | -1.002 (-10.00%) | 2,228,055 |
| 6 Jan 2016 | CNY | 9.3449 | 10.1437 | 9.3449 | 10.0127 | 10.0127 | +0.638 (+6.81%) | 11,972,492 |
| 5 Jan 2016 | CNY | 8.9772 | 10.2282 | 8.9772 | 9.3745 | 9.3745 | -0.6 (-6.02%) | 14,086,276 |
| 4 Jan 2016 | CNY | 11.0566 | 11.0778 | 9.9493 | 9.9746 | 9.9746 | -1.082 (-9.79%) | 8,646,111 |
| 31 Dec 2015 | CNY | 11.2891 | 11.4624 | 11.0313 | 11.0566 | 11.0566 | -0.233 (-2.06%) | 6,685,142 |
| 30 Dec 2015 | CNY | 11.344 | 11.5004 | 11.1961 | 11.2891 | 11.2891 | -0.038 (-0.34%) | 6,150,937 |
| 29 Dec 2015 | CNY | 10.8876 | 11.5469 | 10.8834 | 11.3271 | 11.3271 | +0.283 (+2.56%) | 11,621,262 |
| 28 Dec 2015 | CNY | 11.7921 | 11.8639 | 11.0186 | 11.044 | 11.044 | -0.676 (-5.77%) | 12,584,943 |
| 25 Dec 2015 | CNY | 11.8132 | 11.9104 | 11.6653 | 11.7202 | 11.7202 | -0.08 (-0.68%) | 7,594,793 |
| 24 Dec 2015 | CNY | 12.1302 | 12.1724 | 11.5385 | 11.8005 | 11.8005 | -0.338 (-2.79%) | 11,298,092 |
| 23 Dec 2015 | CNY | 12.4683 | 12.5824 | 12.1175 | 12.1386 | 12.1386 | -0.254 (-2.05%) | 11,614,956 |
| 22 Dec 2015 | CNY | 12.1936 | 12.5444 | 12.1302 | 12.3922 | 12.3922 | +0.215 (+1.77%) | 10,411,552 |
| 21 Dec 2015 | CNY | 12.2147 | 12.3838 | 12.0161 | 12.1767 | 12.1767 | -0.072 (-0.59%) | 11,617,140 |
