| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2015 | CNY | 1.924 | 1.934 | 1.9 | 1.912 | 1.912 | -0.013 (-0.68%) | 4,200,100 |
| 17 Dec 2015 | CNY | 1.92 | 1.95 | 1.912 | 1.925 | 1.925 | +0.021 (+1.10%) | 4,591,000 |
| 16 Dec 2015 | CNY | 1.912 | 1.938 | 1.9 | 1.904 | 1.904 | +0.001 (+0.05%) | 4,321,901 |
| 15 Dec 2015 | CNY | 1.911 | 1.926 | 1.891 | 1.903 | 1.903 | -0.033 (-1.70%) | 4,952,300 |
| 14 Dec 2015 | CNY | 1.79 | 1.939 | 1.785 | 1.936 | 1.936 | +0.125 (+6.90%) | 5,537,500 |
| 11 Dec 2015 | CNY | 1.794 | 1.837 | 1.767 | 1.811 | 1.811 | +0.001 (+0.06%) | 1,891,600 |
| 10 Dec 2015 | CNY | 1.815 | 1.869 | 1.81 | 1.81 | 1.81 | +0.011 (+0.61%) | 2,806,000 |
| 9 Dec 2015 | CNY | 1.782 | 1.819 | 1.782 | 1.799 | 1.799 | +0.005 (+0.28%) | 1,461,900 |
| 8 Dec 2015 | CNY | 1.823 | 1.838 | 1.789 | 1.794 | 1.794 | -0.031 (-1.70%) | 2,134,512 |
| 7 Dec 2015 | CNY | 1.84 | 1.858 | 1.806 | 1.825 | 1.825 | -0.025 (-1.35%) | 2,153,200 |
| 4 Dec 2015 | CNY | 1.89 | 1.893 | 1.843 | 1.85 | 1.85 | -0.065 (-3.39%) | 5,362,300 |
| 3 Dec 2015 | CNY | 1.908 | 1.94 | 1.857 | 1.915 | 1.915 | +0.011 (+0.58%) | 4,016,300 |
| 2 Dec 2015 | CNY | 1.79 | 1.909 | 1.776 | 1.904 | 1.904 | +0.111 (+6.19%) | 8,180,138 |
| 1 Dec 2015 | CNY | 1.785 | 1.805 | 1.763 | 1.793 | 1.793 | +0.008 (+0.45%) | 1,590,200 |
| 30 Nov 2015 | CNY | 1.78 | 1.799 | 1.722 | 1.785 | 1.785 | -0.035 (-1.92%) | 5,689,300 |
| 27 Nov 2015 | CNY | 1.92 | 1.92 | 1.75 | 1.82 | 1.82 | -0.114 (-5.89%) | 9,451,725 |
| 26 Nov 2015 | CNY | 1.949 | 1.997 | 1.93 | 1.934 | 1.934 | -0.003 (-0.15%) | 5,398,500 |
| 25 Nov 2015 | CNY | 1.94 | 1.949 | 1.916 | 1.937 | 1.937 | -0.006 (-0.31%) | 3,611,100 |
| 24 Nov 2015 | CNY | 1.904 | 1.954 | 1.9 | 1.943 | 1.943 | +0.034 (+1.78%) | 2,788,400 |
| 23 Nov 2015 | CNY | 1.9 | 1.969 | 1.9 | 1.909 | 1.909 | -0.01 (-0.52%) | 3,294,300 |
| 20 Nov 2015 | CNY | 1.95 | 1.963 | 1.916 | 1.919 | 1.919 | -0.031 (-1.59%) | 2,831,600 |
| 19 Nov 2015 | CNY | 1.911 | 1.954 | 1.9 | 1.95 | 1.95 | +0.042 (+2.20%) | 5,153,490 |
| 18 Nov 2015 | CNY | 1.98 | 2 | 1.89 | 1.908 | 1.908 | -0.081 (-4.07%) | 4,840,100 |
| 17 Nov 2015 | CNY | 1.972 | 2.084 | 1.972 | 1.989 | 1.989 | +0.024 (+1.22%) | 8,576,975 |
| 16 Nov 2015 | CNY | 1.917 | 1.968 | 1.911 | 1.965 | 1.965 | -0.007 (-0.35%) | 2,569,890 |
| 13 Nov 2015 | CNY | 1.923 | 2.013 | 1.92 | 1.972 | 1.972 | +0.009 (+0.46%) | 7,076,700 |
| 12 Nov 2015 | CNY | 2.001 | 2.019 | 1.954 | 1.963 | 1.963 | -0.042 (-2.09%) | 6,250,637 |
| 11 Nov 2015 | CNY | 1.97 | 2.03 | 1.947 | 2.005 | 2.005 | +0.013 (+0.65%) | 9,633,287 |
| 10 Nov 2015 | CNY | 1.941 | 2.094 | 1.921 | 1.992 | 1.992 | +0.016 (+0.81%) | 14,492,187 |
| 9 Nov 2015 | CNY | 1.975 | 2.065 | 1.96 | 1.976 | 1.976 | -0.015 (-0.75%) | 19,316,437 |
