| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Dec 2015 | CNY | 5.9167 | 5.975 | 5.875 | 5.925 | 5.925 | +0.033 (+0.57%) | 23,994,423 |
| 15 Dec 2015 | CNY | 5.8917 | 5.9333 | 5.85 | 5.8917 | 5.8917 | 0.0 (0.0%) | 17,224,063 |
| 14 Dec 2015 | CNY | 5.65 | 5.9083 | 5.6333 | 5.8917 | 5.8917 | +0.175 (+3.06%) | 17,829,236 |
| 11 Dec 2015 | CNY | 5.7667 | 5.7667 | 5.6333 | 5.7167 | 5.7167 | -0.1 (-1.72%) | 15,733,263 |
| 10 Dec 2015 | CNY | 5.8667 | 5.975 | 5.8 | 5.8167 | 5.8167 | -0.008 (-0.14%) | 24,524,760 |
| 9 Dec 2015 | CNY | 5.725 | 5.825 | 5.7 | 5.825 | 5.825 | +0.083 (+1.45%) | 14,334,744 |
| 8 Dec 2015 | CNY | 5.8833 | 5.9 | 5.7083 | 5.7417 | 5.7417 | -0.183 (-3.09%) | 18,151,950 |
| 7 Dec 2015 | CNY | 5.8583 | 5.9333 | 5.8417 | 5.925 | 5.925 | +0.067 (+1.14%) | 18,194,540 |
| 4 Dec 2015 | CNY | 5.9167 | 5.925 | 5.7917 | 5.8583 | 5.8583 | -0.083 (-1.40%) | 20,066,791 |
| 3 Dec 2015 | CNY | 5.8917 | 5.9583 | 5.8667 | 5.9417 | 5.9417 | +0.075 (+1.28%) | 20,287,228 |
| 2 Dec 2015 | CNY | 5.8667 | 5.9 | 5.7 | 5.8667 | 5.8667 | -0.042 (-0.70%) | 19,122,613 |
| 1 Dec 2015 | CNY | 5.7083 | 5.925 | 5.6667 | 5.9083 | 5.9083 | +0.175 (+3.05%) | 27,959,348 |
| 30 Nov 2015 | CNY | 5.7167 | 5.7917 | 5.4333 | 5.7333 | 5.7333 | +0.008 (+0.14%) | 29,838,574 |
| 27 Nov 2015 | CNY | 6.1667 | 6.2 | 5.6667 | 5.725 | 5.725 | -0.483 (-7.78%) | 38,658,718 |
| 26 Nov 2015 | CNY | 6.3 | 6.3583 | 6.1917 | 6.2083 | 6.2083 | -0.117 (-1.85%) | 35,992,209 |
| 25 Nov 2015 | CNY | 6.3333 | 6.3667 | 6.275 | 6.325 | 6.325 | +0.008 (+0.13%) | 33,068,696 |
| 24 Nov 2015 | CNY | 6.2833 | 6.3417 | 6.1667 | 6.3167 | 6.3167 | -0.017 (-0.26%) | 36,525,607 |
| 23 Nov 2015 | CNY | 6.4083 | 6.6333 | 6.3167 | 6.3333 | 6.3333 | -0.017 (-0.26%) | 75,284,287 |
| 20 Nov 2015 | CNY | 6.1333 | 6.3667 | 6.1 | 6.35 | 6.35 | +0.283 (+4.67%) | 58,559,478 |
| 19 Nov 2015 | CNY | 5.9833 | 6.0917 | 5.9333 | 6.0667 | 6.0667 | +0.075 (+1.25%) | 35,788,672 |
| 18 Nov 2015 | CNY | 5.9833 | 6.25 | 5.9583 | 5.9917 | 5.9917 | +0.033 (+0.56%) | 65,502,613 |
| 17 Nov 2015 | CNY | 5.9417 | 6.0083 | 5.8417 | 5.9583 | 5.9583 | +0.05 (+0.85%) | 47,716,358 |
| 16 Nov 2015 | CNY | 5.6583 | 5.9083 | 5.6083 | 5.9083 | 5.9083 | +0.142 (+2.46%) | 27,776,908 |
| 13 Nov 2015 | CNY | 5.8333 | 5.875 | 5.7083 | 5.7667 | 5.7667 | -0.142 (-2.40%) | 36,107,250 |
| 12 Nov 2015 | CNY | 6.0083 | 6.0333 | 5.8583 | 5.9083 | 5.9083 | -0.125 (-2.07%) | 40,709,637 |
| 11 Nov 2015 | CNY | 5.9083 | 6.0583 | 5.85 | 6.0333 | 6.0333 | +0.125 (+2.12%) | 43,937,090 |
| 10 Nov 2015 | CNY | 5.8583 | 5.9583 | 5.8 | 5.9083 | 5.9083 | +0.025 (+0.42%) | 39,276,206 |
| 9 Nov 2015 | CNY | 5.8417 | 5.9583 | 5.775 | 5.8833 | 5.8833 | 0.0 (0.0%) | 44,472,840 |
| 6 Nov 2015 | CNY | 5.7583 | 5.9 | 5.7333 | 5.8833 | 5.8833 | +0.108 (+1.88%) | 47,100,740 |
| 5 Nov 2015 | CNY | 5.7167 | 5.8917 | 5.6667 | 5.775 | 5.775 | +0.05 (+0.87%) | 58,718,544 |
