| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2016 | CNY | 1.302 | 1.327 | 1.299 | 1.299 | 1.299 | -0.03 (-2.26%) | 242,300 |
| 31 Dec 2015 | CNY | 1.309 | 1.339 | 1.309 | 1.329 | 1.329 | -0.008 (-0.60%) | 85,000 |
| 30 Dec 2015 | CNY | 1.304 | 1.35 | 1.302 | 1.337 | 1.337 | +0.027 (+2.06%) | 86,200 |
| 29 Dec 2015 | CNY | 1.33 | 1.33 | 1.305 | 1.31 | 1.31 | -0.003 (-0.23%) | 147,300 |
| 28 Dec 2015 | CNY | 1.36 | 1.36 | 1.313 | 1.313 | 1.313 | -0.001 (-0.08%) | 84,300 |
| 25 Dec 2015 | CNY | 1.334 | 1.334 | 1.312 | 1.314 | 1.314 | -0.006 (-0.45%) | 59,200 |
| 24 Dec 2015 | CNY | 1.323 | 1.346 | 1.311 | 1.32 | 1.32 | -0.023 (-1.71%) | 112,300 |
| 23 Dec 2015 | CNY | 1.336 | 1.4 | 1.336 | 1.343 | 1.343 | -0.012 (-0.89%) | 247,300 |
| 22 Dec 2015 | CNY | 1.354 | 1.358 | 1.325 | 1.355 | 1.355 | 0.0 (0.0%) | 339,000 |
| 21 Dec 2015 | CNY | 1.291 | 1.355 | 1.291 | 1.355 | 1.355 | +0.065 (+5.04%) | 814,700 |
| 18 Dec 2015 | CNY | 1.296 | 1.309 | 1.29 | 1.29 | 1.29 | -0.004 (-0.31%) | 200,100 |
| 17 Dec 2015 | CNY | 1.289 | 1.294 | 1.271 | 1.294 | 1.294 | +0.021 (+1.65%) | 371,000 |
| 16 Dec 2015 | CNY | 1.28 | 1.28 | 1.27 | 1.273 | 1.273 | -0.007 (-0.55%) | 92,800 |
| 15 Dec 2015 | CNY | 1.28 | 1.28 | 1.278 | 1.28 | 1.28 | 0.0 (0.0%) | 60,200 |
| 14 Dec 2015 | CNY | 1.253 | 1.28 | 1.253 | 1.28 | 1.28 | 0.0 (0.0%) | 89,300 |
| 11 Dec 2015 | CNY | 1.288 | 1.288 | 1.261 | 1.28 | 1.28 | -0.009 (-0.70%) | 103,325 |
| 10 Dec 2015 | CNY | 1.274 | 1.291 | 1.255 | 1.289 | 1.289 | +0.028 (+2.22%) | 635,625 |
| 9 Dec 2015 | CNY | 1.235 | 1.276 | 1.235 | 1.261 | 1.261 | -0.019 (-1.48%) | 146,300 |
| 8 Dec 2015 | CNY | 1.283 | 1.287 | 1.241 | 1.28 | 1.28 | -0.006 (-0.47%) | 208,600 |
| 7 Dec 2015 | CNY | 1.27 | 1.295 | 1.269 | 1.286 | 1.286 | +0.017 (+1.34%) | 151,600 |
| 4 Dec 2015 | CNY | 1.247 | 1.276 | 1.247 | 1.269 | 1.269 | -0.002 (-0.16%) | 117,600 |
| 3 Dec 2015 | CNY | 1.256 | 1.278 | 1.237 | 1.271 | 1.271 | +0.006 (+0.47%) | 232,000 |
| 2 Dec 2015 | CNY | 1.244 | 1.273 | 1.231 | 1.265 | 1.265 | +0.02 (+1.61%) | 567,600 |
| 1 Dec 2015 | CNY | 1.212 | 1.246 | 1.212 | 1.245 | 1.245 | +0.033 (+2.72%) | 378,200 |
| 30 Nov 2015 | CNY | 1.227 | 1.238 | 1.2 | 1.212 | 1.212 | -0.017 (-1.38%) | 500,500 |
| 27 Nov 2015 | CNY | 1.26 | 1.263 | 1.206 | 1.229 | 1.229 | -0.034 (-2.69%) | 567,200 |
| 26 Nov 2015 | CNY | 1.272 | 1.272 | 1.262 | 1.263 | 1.263 | -0.009 (-0.71%) | 272,500 |
| 25 Nov 2015 | CNY | 1.266 | 1.273 | 1.253 | 1.272 | 1.272 | +0.014 (+1.11%) | 318,900 |
| 24 Nov 2015 | CNY | 1.252 | 1.264 | 1.24 | 1.258 | 1.258 | -0.007 (-0.55%) | 244,800 |
| 23 Nov 2015 | CNY | 1.258 | 1.274 | 1.258 | 1.265 | 1.265 | +0.007 (+0.56%) | 54,700 |
