| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Nov 2015 | CNY | 1.27 | 1.27 | 1.251 | 1.258 | 1.258 | +0.005 (+0.40%) | 267,700 |
| 19 Nov 2015 | CNY | 1.241 | 1.261 | 1.241 | 1.253 | 1.253 | +0.013 (+1.05%) | 149,100 |
| 18 Nov 2015 | CNY | 1.25 | 1.253 | 1.24 | 1.24 | 1.24 | -0.018 (-1.43%) | 137,100 |
| 17 Nov 2015 | CNY | 1.263 | 1.278 | 1.257 | 1.258 | 1.258 | -0.005 (-0.40%) | 172,100 |
| 16 Nov 2015 | CNY | 1.245 | 1.263 | 1.245 | 1.263 | 1.263 | +0.004 (+0.32%) | 110,500 |
| 13 Nov 2015 | CNY | 1.284 | 1.284 | 1.252 | 1.259 | 1.259 | -0.025 (-1.95%) | 185,590 |
| 12 Nov 2015 | CNY | 1.28 | 1.288 | 1.268 | 1.284 | 1.284 | +0.02 (+1.58%) | 590,290 |
| 11 Nov 2015 | CNY | 1.275 | 1.28 | 1.253 | 1.264 | 1.264 | -0.021 (-1.63%) | 297,500 |
| 10 Nov 2015 | CNY | 1.276 | 1.286 | 1.251 | 1.285 | 1.285 | +0.009 (+0.71%) | 301,800 |
| 9 Nov 2015 | CNY | 1.263 | 1.283 | 1.263 | 1.276 | 1.276 | +0.007 (+0.55%) | 556,490 |
| 6 Nov 2015 | CNY | 1.258 | 1.27 | 1.25 | 1.269 | 1.269 | +0.016 (+1.28%) | 966,100 |
| 5 Nov 2015 | CNY | 1.238 | 1.26 | 1.23 | 1.253 | 1.253 | +0.007 (+0.56%) | 955,400 |
| 4 Nov 2015 | CNY | 1.224 | 1.246 | 1.22 | 1.246 | 1.246 | +0.04 (+3.32%) | 526,900 |
| 3 Nov 2015 | CNY | 1.226 | 1.226 | 1.205 | 1.206 | 1.206 | -0.011 (-0.90%) | 254,700 |
| 2 Nov 2015 | CNY | 1.21 | 1.243 | 1.21 | 1.217 | 1.217 | -0.008 (-0.65%) | 354,000 |
| 30 Oct 2015 | CNY | 1.221 | 1.255 | 1.2 | 1.225 | 1.225 | -0.002 (-0.16%) | 941,500 |
| 29 Oct 2015 | CNY | 1.224 | 1.241 | 1.223 | 1.227 | 1.227 | +0.004 (+0.33%) | 244,000 |
| 28 Oct 2015 | CNY | 1.237 | 1.255 | 1.223 | 1.223 | 1.223 | -0.027 (-2.16%) | 215,200 |
| 27 Oct 2015 | CNY | 1.231 | 1.263 | 1.218 | 1.25 | 1.25 | -0.005 (-0.40%) | 722,600 |
| 26 Oct 2015 | CNY | 1.251 | 1.256 | 1.233 | 1.255 | 1.255 | +0.013 (+1.05%) | 1,394,100 |
| 23 Oct 2015 | CNY | 1.21 | 1.28 | 1.209 | 1.242 | 1.242 | +0.05 (+4.19%) | 1,603,700 |
| 22 Oct 2015 | CNY | 1.166 | 1.193 | 1.153 | 1.192 | 1.192 | +0.044 (+3.83%) | 729,600 |
| 21 Oct 2015 | CNY | 1.176 | 1.199 | 1.138 | 1.148 | 1.148 | -0.035 (-2.96%) | 623,400 |
| 20 Oct 2015 | CNY | 1.18 | 1.183 | 1.17 | 1.183 | 1.183 | 0.0 (0.0%) | 240,100 |
| 19 Oct 2015 | CNY | 1.172 | 1.185 | 1.17 | 1.183 | 1.183 | -0.001 (-0.08%) | 241,200 |
| 16 Oct 2015 | CNY | 1.185 | 1.19 | 1.173 | 1.184 | 1.184 | -0.001 (-0.08%) | 468,900 |
| 15 Oct 2015 | CNY | 1.175 | 1.186 | 1.152 | 1.185 | 1.185 | +0.02 (+1.72%) | 200,100 |
| 14 Oct 2015 | CNY | 1.17 | 1.176 | 1.152 | 1.165 | 1.165 | -0.009 (-0.77%) | 454,400 |
| 13 Oct 2015 | CNY | 1.171 | 1.18 | 1.171 | 1.174 | 1.174 | -0.008 (-0.68%) | 407,090 |
| 12 Oct 2015 | CNY | 1.141 | 1.191 | 1.141 | 1.182 | 1.182 | +0.033 (+2.87%) | 823,500 |
