| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2015 | CNY | 1.392 | 1.418 | 1.391 | 1.414 | 1.414 | +0.012 (+0.86%) | 50,600 |
| 8 Oct 2015 | CNY | 1.398 | 1.408 | 1.371 | 1.402 | 1.402 | +0.045 (+3.32%) | 110,800 |
| 30 Sep 2015 | CNY | 1.357 | 1.357 | 1.331 | 1.357 | 1.357 | -0.003 (-0.22%) | 60,500 |
| 29 Sep 2015 | CNY | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | -0.008 (-0.58%) | 114,000 |
| 28 Sep 2015 | CNY | 1.337 | 1.376 | 1.337 | 1.368 | 1.368 | -0.009 (-0.65%) | 106,400 |
| 25 Sep 2015 | CNY | 1.389 | 1.41 | 1.323 | 1.377 | 1.377 | -0.018 (-1.29%) | 56,100 |
| 24 Sep 2015 | CNY | 1.385 | 1.395 | 1.378 | 1.395 | 1.395 | +0.011 (+0.79%) | 52,000 |
| 23 Sep 2015 | CNY | 1.359 | 1.397 | 1.359 | 1.384 | 1.384 | -0.016 (-1.14%) | 34,900 |
| 22 Sep 2015 | CNY | 1.392 | 1.402 | 1.375 | 1.4 | 1.4 | +0.016 (+1.16%) | 43,500 |
| 21 Sep 2015 | CNY | 1.354 | 1.384 | 1.306 | 1.384 | 1.384 | +0.03 (+2.22%) | 135,700 |
| 18 Sep 2015 | CNY | 1.343 | 1.354 | 1.331 | 1.354 | 1.354 | +0.018 (+1.35%) | 36,700 |
| 17 Sep 2015 | CNY | 1.366 | 1.382 | 1.326 | 1.336 | 1.336 | -0.017 (-1.26%) | 189,200 |
| 16 Sep 2015 | CNY | 1.297 | 1.375 | 1.247 | 1.353 | 1.353 | +0.089 (+7.04%) | 312,165 |
| 15 Sep 2015 | CNY | 1.286 | 1.311 | 1.264 | 1.264 | 1.264 | -0.075 (-5.60%) | 78,300 |
| 14 Sep 2015 | CNY | 1.443 | 1.449 | 1.316 | 1.339 | 1.339 | -0.087 (-6.10%) | 134,665 |
| 11 Sep 2015 | CNY | 1.425 | 1.433 | 1.401 | 1.426 | 1.426 | -0.002 (-0.14%) | 170,200 |
| 10 Sep 2015 | CNY | 1.407 | 1.43 | 1.4 | 1.428 | 1.428 | -0.009 (-0.63%) | 154,100 |
| 9 Sep 2015 | CNY | 1.39 | 1.448 | 1.389 | 1.437 | 1.437 | +0.053 (+3.83%) | 576,965 |
| 8 Sep 2015 | CNY | 1.336 | 1.384 | 1.302 | 1.384 | 1.384 | +0.047 (+3.52%) | 257,700 |
| 7 Sep 2015 | CNY | 1.329 | 1.362 | 1.302 | 1.337 | 1.337 | +0.019 (+1.44%) | 235,900 |
| 2 Sep 2015 | CNY | 1.3 | 1.377 | 1.281 | 1.318 | 1.318 | -0.024 (-1.79%) | 222,800 |
| 1 Sep 2015 | CNY | 1.415 | 1.415 | 1.34 | 1.342 | 1.342 | -0.075 (-5.29%) | 280,900 |
| 31 Aug 2015 | CNY | 1.473 | 1.473 | 1.402 | 1.417 | 1.417 | -0.057 (-3.87%) | 428,700 |
| 28 Aug 2015 | CNY | 1.379 | 1.476 | 1.379 | 1.474 | 1.474 | +0.095 (+6.89%) | 555,600 |
| 27 Aug 2015 | CNY | 1.329 | 1.379 | 1.329 | 1.379 | 1.379 | +0.053 (+4.00%) | 742,165 |
| 26 Aug 2015 | CNY | 1.375 | 1.42 | 1.304 | 1.326 | 1.326 | -0.049 (-3.56%) | 470,199 |
| 25 Aug 2015 | CNY | 1.417 | 1.425 | 1.375 | 1.375 | 1.375 | -0.153 (-10.01%) | 192,600 |
| 24 Aug 2015 | CNY | 1.6 | 1.6 | 1.528 | 1.528 | 1.528 | -0.17 (-10.01%) | 569,099 |
| 21 Aug 2015 | CNY | 1.799 | 1.799 | 1.66 | 1.698 | 1.698 | -0.121 (-6.65%) | 857,600 |
| 20 Aug 2015 | CNY | 1.91 | 1.91 | 1.816 | 1.819 | 1.819 | -0.091 (-4.76%) | 196,400 |
