| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 7.093 | 7.1196 | 6.8389 | 6.8616 | 6.8616 | -0.174 (-2.48%) | 13,648,157 |
| 22 Dec 2015 | CNY | 6.9527 | 7.0968 | 6.8768 | 7.0361 | 7.0361 | +0.118 (+1.70%) | 15,035,312 |
| 21 Dec 2015 | CNY | 6.854 | 6.9716 | 6.8389 | 6.9185 | 6.9185 | +0.08 (+1.16%) | 12,805,060 |
| 18 Dec 2015 | CNY | 6.8806 | 6.9299 | 6.782 | 6.8389 | 6.8389 | -0.061 (-0.88%) | 10,560,638 |
| 17 Dec 2015 | CNY | 6.672 | 6.9223 | 6.672 | 6.8996 | 6.8996 | +0.262 (+3.94%) | 15,515,024 |
| 16 Dec 2015 | CNY | 6.6796 | 6.7099 | 6.6265 | 6.6378 | 6.6378 | -0.042 (-0.63%) | 7,007,087 |
| 15 Dec 2015 | CNY | 6.562 | 6.7099 | 6.5241 | 6.6796 | 6.6796 | +0.118 (+1.79%) | 11,180,703 |
| 14 Dec 2015 | CNY | 6.3761 | 6.562 | 6.3344 | 6.562 | 6.562 | +0.186 (+2.92%) | 11,195,704 |
| 11 Dec 2015 | CNY | 6.5051 | 6.5506 | 6.3041 | 6.3761 | 6.3761 | -0.125 (-1.93%) | 13,528,299 |
| 10 Dec 2015 | CNY | 6.5999 | 6.672 | 6.4785 | 6.5013 | 6.5013 | -0.102 (-1.55%) | 8,451,291 |
| 9 Dec 2015 | CNY | 6.5696 | 6.6682 | 6.5165 | 6.6037 | 6.6037 | +0.034 (+0.52%) | 8,623,324 |
| 8 Dec 2015 | CNY | 6.782 | 6.782 | 6.562 | 6.5696 | 6.5696 | -0.22 (-3.24%) | 11,005,298 |
| 7 Dec 2015 | CNY | 6.7516 | 6.8465 | 6.7023 | 6.7896 | 6.7896 | +0.011 (+0.17%) | 9,488,435 |
| 4 Dec 2015 | CNY | 6.8616 | 6.9109 | 6.7175 | 6.7782 | 6.7782 | -0.152 (-2.19%) | 20,485,062 |
| 3 Dec 2015 | CNY | 6.6341 | 6.9337 | 6.5696 | 6.9299 | 6.9299 | +0.311 (+4.70%) | 18,687,725 |
| 2 Dec 2015 | CNY | 6.5241 | 6.6909 | 6.4482 | 6.6189 | 6.6189 | +0.095 (+1.45%) | 16,191,342 |
| 1 Dec 2015 | CNY | 6.5696 | 6.6303 | 6.4709 | 6.5241 | 6.5241 | -0.038 (-0.58%) | 15,731,794 |
| 30 Nov 2015 | CNY | 6.5923 | 6.6909 | 6.2585 | 6.562 | 6.562 | -0.072 (-1.09%) | 26,438,383 |
| 27 Nov 2015 | CNY | 7.093 | 7.2447 | 6.5468 | 6.6341 | 6.6341 | -0.508 (-7.12%) | 23,766,940 |
| 26 Nov 2015 | CNY | 7.3965 | 7.4533 | 7.1309 | 7.1423 | 7.1423 | -0.197 (-2.69%) | 25,646,822 |
| 25 Nov 2015 | CNY | 7.0171 | 7.3889 | 6.9982 | 7.3396 | 7.3396 | +0.391 (+5.62%) | 46,526,876 |
| 24 Nov 2015 | CNY | 6.7516 | 6.9489 | 6.7137 | 6.9489 | 6.9489 | +0.201 (+2.98%) | 12,404,620 |
| 23 Nov 2015 | CNY | 6.8768 | 6.9413 | 6.7327 | 6.7478 | 6.7478 | -0.129 (-1.88%) | 13,099,182 |
| 20 Nov 2015 | CNY | 6.8275 | 6.9299 | 6.7668 | 6.8768 | 6.8768 | +0.045 (+0.67%) | 13,476,636 |
| 19 Nov 2015 | CNY | 6.7516 | 6.8427 | 6.7175 | 6.8313 | 6.8313 | +0.087 (+1.29%) | 10,299,499 |
| 18 Nov 2015 | CNY | 6.9072 | 6.9716 | 6.7175 | 6.744 | 6.744 | -0.209 (-3.00%) | 15,863,268 |
| 17 Nov 2015 | CNY | 7.0551 | 7.1309 | 6.8578 | 6.9527 | 6.9527 | +0.019 (+0.27%) | 30,431,327 |
| 16 Nov 2015 | CNY | 6.8958 | 6.9527 | 6.7972 | 6.9337 | 6.9337 | -0.091 (-1.30%) | 22,333,300 |
| 13 Nov 2015 | CNY | 6.9109 | 7.1423 | 6.6758 | 7.0247 | 7.0247 | +0.049 (+0.71%) | 26,404,128 |
| 12 Nov 2015 | CNY | 6.8237 | 7.0209 | 6.7592 | 6.9754 | 6.9754 | +0.205 (+3.02%) | 37,264,042 |
