| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2016 | CNY | 6.5874 | 6.6587 | 6.3972 | 6.654 | 6.654 | +0.138 (+2.12%) | 4,805,474 |
| 21 Jan 2016 | CNY | 6.6635 | 6.8823 | 6.4733 | 6.5161 | 6.5161 | -0.285 (-4.19%) | 6,017,453 |
| 20 Jan 2016 | CNY | 6.9013 | 6.9631 | 6.7063 | 6.8014 | 6.8014 | -0.1 (-1.45%) | 6,723,755 |
| 19 Jan 2016 | CNY | 6.6587 | 6.9489 | 6.5874 | 6.9013 | 6.9013 | +0.271 (+4.09%) | 7,558,674 |
| 18 Jan 2016 | CNY | 6.4685 | 6.7206 | 6.302 | 6.6302 | 6.6302 | +0.152 (+2.35%) | 5,647,716 |
| 15 Jan 2016 | CNY | 6.6635 | 6.7539 | 6.3258 | 6.478 | 6.478 | -0.181 (-2.71%) | 6,681,549 |
| 14 Jan 2016 | CNY | 6.1831 | 6.7777 | 6.1023 | 6.6587 | 6.6587 | +0.314 (+4.95%) | 6,971,591 |
| 13 Jan 2016 | CNY | 6.7634 | 6.8014 | 6.3163 | 6.3448 | 6.3448 | -0.371 (-5.52%) | 6,494,950 |
| 12 Jan 2016 | CNY | 6.5636 | 6.8347 | 6.5065 | 6.7158 | 6.7158 | -0.014 (-0.21%) | 7,318,911 |
| 11 Jan 2016 | CNY | 7.3436 | 7.3436 | 6.7301 | 6.7301 | 6.7301 | -0.747 (-9.99%) | 11,109,607 |
| 8 Jan 2016 | CNY | 7.6623 | 7.8716 | 6.9441 | 7.4768 | 7.4768 | +0.086 (+1.16%) | 10,519,980 |
| 7 Jan 2016 | CNY | 8.1427 | 8.1427 | 7.3864 | 7.3912 | 7.3912 | -0.818 (-9.97%) | 2,952,751 |
| 6 Jan 2016 | CNY | 8.0238 | 8.2283 | 7.9667 | 8.2093 | 8.2093 | +0.185 (+2.31%) | 10,615,730 |
| 5 Jan 2016 | CNY | 7.805 | 8.4186 | 7.7384 | 8.0238 | 8.0238 | -0.518 (-6.07%) | 18,956,009 |
| 4 Jan 2016 | CNY | 9.3698 | 9.4269 | 8.5422 | 8.5422 | 8.5422 | -0.951 (-10.02%) | 13,450,922 |
| 31 Dec 2015 | CNY | 9.8074 | 10.1213 | 9.4554 | 9.4935 | 9.4935 | -0.304 (-3.11%) | 15,037,792 |
| 30 Dec 2015 | CNY | 9.9881 | 10.0832 | 9.7503 | 9.7979 | 9.7979 | -0.347 (-3.42%) | 24,322,165 |
| 29 Dec 2015 | CNY | 9.2747 | 10.3211 | 9.2033 | 10.1451 | 10.1451 | +0.737 (+7.84%) | 38,379,365 |
| 28 Dec 2015 | CNY | 9.0321 | 9.5553 | 8.918 | 9.4079 | 9.4079 | +0.385 (+4.27%) | 23,119,870 |
| 25 Dec 2015 | CNY | 9.6076 | 9.6124 | 8.9322 | 9.0226 | 9.0226 | +0.266 (+3.04%) | 18,578,737 |
| 24 Dec 2015 | CNY | 8.8514 | 8.9037 | 8.5612 | 8.7562 | 8.7562 | -0.129 (-1.45%) | 8,650,755 |
| 23 Dec 2015 | CNY | 8.8752 | 9.0274 | 8.7895 | 8.8847 | 8.8847 | +0.043 (+0.48%) | 11,750,603 |
| 22 Dec 2015 | CNY | 8.9227 | 8.9322 | 8.7182 | 8.8419 | 8.8419 | +0.005 (+0.05%) | 7,922,306 |
| 21 Dec 2015 | CNY | 8.7943 | 8.937 | 8.6373 | 8.8371 | 8.8371 | +0.081 (+0.92%) | 8,632,818 |
| 18 Dec 2015 | CNY | 8.8371 | 9.0226 | 8.7087 | 8.7562 | 8.7562 | -0.043 (-0.49%) | 12,723,816 |
| 17 Dec 2015 | CNY | 8.585 | 8.8038 | 8.566 | 8.7991 | 8.7991 | +0.285 (+3.35%) | 10,722,604 |
| 16 Dec 2015 | CNY | 8.5708 | 8.6421 | 8.3995 | 8.5137 | 8.5137 | +0.024 (+0.28%) | 7,437,337 |
| 15 Dec 2015 | CNY | 8.409 | 8.6373 | 8.3234 | 8.4899 | 8.4899 | +0.071 (+0.85%) | 8,067,025 |
| 14 Dec 2015 | CNY | 8.1046 | 8.4661 | 8.0428 | 8.4186 | 8.4186 | +0.343 (+4.24%) | 7,440,728 |
| 11 Dec 2015 | CNY | 8.2901 | 8.2901 | 7.9905 | 8.0761 | 8.0761 | -0.124 (-1.51%) | 5,732,756 |
