| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Dec 2015 | CNY | 8.0533 | 8.2 | 7.8367 | 7.95 | 7.95 | -0.023 (-0.29%) | 67,193,001 |
| 22 Dec 2015 | CNY | 7.78 | 7.9933 | 7.4667 | 7.9733 | 7.9733 | +0.163 (+2.09%) | 72,630,078 |
| 21 Dec 2015 | CNY | 7.8333 | 7.9867 | 7.7333 | 7.81 | 7.81 | +0.04 (+0.51%) | 44,074,551 |
| 18 Dec 2015 | CNY | 7.8333 | 7.8967 | 7.6 | 7.77 | 7.77 | 0.0 (0.0%) | 57,696,720 |
| 17 Dec 2015 | CNY | 7.5333 | 7.8 | 7.5 | 7.77 | 7.77 | +0.247 (+3.28%) | 68,583,681 |
| 16 Dec 2015 | CNY | 7.53 | 7.65 | 7.3967 | 7.5233 | 7.5233 | +0.033 (+0.44%) | 56,153,481 |
| 15 Dec 2015 | CNY | 7.3833 | 7.65 | 7.3267 | 7.49 | 7.49 | +0.173 (+2.37%) | 79,440,507 |
| 14 Dec 2015 | CNY | 6.8267 | 7.3333 | 6.8 | 7.3167 | 7.3167 | +0.317 (+4.52%) | 61,986,816 |
| 11 Dec 2015 | CNY | 6.9333 | 7.2333 | 6.9333 | 7 | 7 | +0.11 (+1.60%) | 64,433,016 |
| 10 Dec 2015 | CNY | 7.19 | 7.24 | 6.8767 | 6.89 | 6.89 | -0.17 (-2.41%) | 60,177,660 |
| 9 Dec 2015 | CNY | 6.9733 | 7.09 | 6.7333 | 7.06 | 7.06 | -0.027 (-0.38%) | 63,252,156 |
| 8 Dec 2015 | CNY | 7.1633 | 7.4167 | 6.9667 | 7.0867 | 7.0867 | -0.047 (-0.65%) | 106,923,810 |
| 7 Dec 2015 | CNY | 7.0833 | 7.25 | 6.9367 | 7.1333 | 7.1333 | +0.233 (+3.38%) | 108,051,801 |
| 4 Dec 2015 | CNY | 6.66 | 6.91 | 6.5667 | 6.9 | 6.9 | +0.233 (+3.50%) | 79,830,621 |
| 3 Dec 2015 | CNY | 6.51 | 6.6667 | 6.47 | 6.6667 | 6.6667 | +0.16 (+2.46%) | 44,279,115 |
| 2 Dec 2015 | CNY | 6.5667 | 6.7167 | 5.86 | 6.5067 | 6.5067 | +0.003 (+0.05%) | 61,097,475 |
| 1 Dec 2015 | CNY | 6.28 | 6.5333 | 6.22 | 6.5033 | 6.5033 | +0.22 (+3.50%) | 50,405,037 |
| 30 Nov 2015 | CNY | 6.36 | 6.4933 | 5.8333 | 6.2833 | 6.2833 | -0.05 (-0.79%) | 43,073,745 |
| 27 Nov 2015 | CNY | 6.76 | 6.98 | 6.1367 | 6.3333 | 6.3333 | -0.487 (-7.14%) | 59,405,319 |
| 26 Nov 2015 | CNY | 7.0467 | 7.0667 | 6.7667 | 6.82 | 6.82 | -0.217 (-3.08%) | 48,926,892 |
| 25 Nov 2015 | CNY | 6.8167 | 7.09 | 6.7533 | 7.0367 | 7.0367 | +0.223 (+3.28%) | 77,495,169 |
| 24 Nov 2015 | CNY | 6.71 | 6.8533 | 6.5167 | 6.8133 | 6.8133 | +0.017 (+0.24%) | 59,806,956 |
| 23 Nov 2015 | CNY | 6.4667 | 7.1167 | 6.4367 | 6.7967 | 6.7967 | +0.327 (+5.05%) | 109,329,072 |
| 20 Nov 2015 | CNY | 6.2867 | 6.5433 | 6.2033 | 6.47 | 6.47 | +0.113 (+1.78%) | 52,551,405 |
| 19 Nov 2015 | CNY | 6.18 | 6.3667 | 6.16 | 6.3567 | 6.3567 | +0.177 (+2.86%) | 39,345,393 |
| 18 Nov 2015 | CNY | 6.4667 | 6.4933 | 6.1667 | 6.18 | 6.18 | -0.287 (-4.43%) | 40,856,232 |
| 17 Nov 2015 | CNY | 6.7067 | 6.75 | 6.4333 | 6.4667 | 6.4667 | -0.183 (-2.76%) | 67,139,628 |
| 16 Nov 2015 | CNY | 6.2533 | 6.6667 | 6.2333 | 6.65 | 6.65 | +0.397 (+6.34%) | 64,184,604 |
| 13 Nov 2015 | CNY | 6.33 | 6.33 | 6.1267 | 6.2533 | 6.2533 | -0.15 (-2.34%) | 51,441,159 |
| 12 Nov 2015 | CNY | 6.42 | 6.49 | 6.2067 | 6.4033 | 6.4033 | -0.02 (-0.31%) | 76,438,260 |
