| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Dec 2015 | CNY | 1.72 | 1.73 | 1.7 | 1.713 | 1.713 | -0.008 (-0.46%) | 1,545,300 |
| 21 Dec 2015 | CNY | 1.663 | 1.727 | 1.663 | 1.721 | 1.721 | +0.056 (+3.36%) | 2,009,450 |
| 18 Dec 2015 | CNY | 1.651 | 1.669 | 1.649 | 1.665 | 1.665 | +0.015 (+0.91%) | 905,700 |
| 17 Dec 2015 | CNY | 1.62 | 1.651 | 1.62 | 1.65 | 1.65 | +0.03 (+1.85%) | 909,800 |
| 16 Dec 2015 | CNY | 1.625 | 1.63 | 1.618 | 1.62 | 1.62 | -0.005 (-0.31%) | 258,700 |
| 15 Dec 2015 | CNY | 1.618 | 1.629 | 1.618 | 1.625 | 1.625 | +0.009 (+0.56%) | 483,800 |
| 14 Dec 2015 | CNY | 1.578 | 1.618 | 1.578 | 1.616 | 1.616 | +0.012 (+0.75%) | 1,209,300 |
| 11 Dec 2015 | CNY | 1.614 | 1.616 | 1.6 | 1.604 | 1.604 | -0.01 (-0.62%) | 397,100 |
| 10 Dec 2015 | CNY | 1.606 | 1.625 | 1.605 | 1.614 | 1.614 | +0.006 (+0.37%) | 538,800 |
| 9 Dec 2015 | CNY | 1.615 | 1.616 | 1.601 | 1.608 | 1.608 | -0.007 (-0.43%) | 354,800 |
| 8 Dec 2015 | CNY | 1.636 | 1.636 | 1.609 | 1.615 | 1.615 | -0.02 (-1.22%) | 2,292,800 |
| 7 Dec 2015 | CNY | 1.594 | 1.636 | 1.593 | 1.635 | 1.635 | +0.043 (+2.70%) | 3,689,500 |
| 4 Dec 2015 | CNY | 1.6 | 1.609 | 1.59 | 1.592 | 1.592 | -0.011 (-0.69%) | 3,824,142 |
| 3 Dec 2015 | CNY | 1.583 | 1.603 | 1.583 | 1.603 | 1.603 | +0.023 (+1.46%) | 3,846,300 |
| 2 Dec 2015 | CNY | 1.56 | 1.582 | 1.549 | 1.58 | 1.58 | +0.019 (+1.22%) | 1,263,956 |
| 1 Dec 2015 | CNY | 1.525 | 1.569 | 1.501 | 1.561 | 1.561 | +0.025 (+1.63%) | 1,201,500 |
| 30 Nov 2015 | CNY | 1.52 | 1.551 | 1.492 | 1.536 | 1.536 | +0.002 (+0.13%) | 1,919,000 |
| 27 Nov 2015 | CNY | 1.612 | 1.612 | 1.51 | 1.534 | 1.534 | -0.08 (-4.96%) | 1,678,842 |
| 26 Nov 2015 | CNY | 1.626 | 1.633 | 1.612 | 1.614 | 1.614 | -0.013 (-0.80%) | 938,700 |
| 25 Nov 2015 | CNY | 1.607 | 1.627 | 1.6 | 1.627 | 1.627 | +0.022 (+1.37%) | 4,488,200 |
| 24 Nov 2015 | CNY | 1.607 | 1.607 | 1.589 | 1.605 | 1.605 | +0.001 (+0.06%) | 3,475,700 |
| 23 Nov 2015 | CNY | 1.627 | 1.627 | 1.601 | 1.604 | 1.604 | -0.02 (-1.23%) | 1,390,874 |
| 20 Nov 2015 | CNY | 1.621 | 1.63 | 1.61 | 1.624 | 1.624 | +0.003 (+0.19%) | 1,272,049 |
| 19 Nov 2015 | CNY | 1.6 | 1.623 | 1.6 | 1.621 | 1.621 | +0.023 (+1.44%) | 3,573,900 |
| 18 Nov 2015 | CNY | 1.615 | 1.628 | 1.59 | 1.598 | 1.598 | -0.028 (-1.72%) | 1,506,000 |
| 17 Nov 2015 | CNY | 1.632 | 1.65 | 1.622 | 1.626 | 1.626 | -0.002 (-0.12%) | 925,400 |
| 16 Nov 2015 | CNY | 1.602 | 1.629 | 1.583 | 1.628 | 1.628 | +0.026 (+1.62%) | 1,734,200 |
| 13 Nov 2015 | CNY | 1.637 | 1.637 | 1.595 | 1.602 | 1.602 | -0.04 (-2.44%) | 1,798,931 |
| 12 Nov 2015 | CNY | 1.632 | 1.651 | 1.627 | 1.642 | 1.642 | +0.013 (+0.80%) | 1,754,001 |
| 11 Nov 2015 | CNY | 1.607 | 1.629 | 1.601 | 1.629 | 1.629 | +0.011 (+0.68%) | 4,286,000 |
