| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jan 2016 | CNY | 0.789 | 0.84 | 0.769 | 0.834 | 0.834 | +0.043 (+5.44%) | 517,400 |
| 13 Jan 2016 | CNY | 0.816 | 0.835 | 0.789 | 0.791 | 0.791 | -0.027 (-3.30%) | 160,200 |
| 12 Jan 2016 | CNY | 0.814 | 0.83 | 0.803 | 0.818 | 0.818 | +0.006 (+0.74%) | 183,900 |
| 11 Jan 2016 | CNY | 0.875 | 0.875 | 0.811 | 0.812 | 0.812 | -0.066 (-7.52%) | 489,600 |
| 8 Jan 2016 | CNY | 0.91 | 0.91 | 0.864 | 0.878 | 0.878 | -0.002 (-0.23%) | 664,500 |
| 7 Jan 2016 | CNY | 0.951 | 0.951 | 0.88 | 0.88 | 0.88 | -0.071 (-7.47%) | 113,800 |
| 6 Jan 2016 | CNY | 0.93 | 0.951 | 0.93 | 0.951 | 0.951 | +0.022 (+2.37%) | 475,200 |
| 5 Jan 2016 | CNY | 0.961 | 0.961 | 0.903 | 0.929 | 0.929 | -0.035 (-3.63%) | 991,000 |
| 4 Jan 2016 | CNY | 1.04 | 1.04 | 0.963 | 0.964 | 0.964 | -0.079 (-7.57%) | 1,103,600 |
| 31 Dec 2015 | CNY | 1.072 | 1.072 | 1.043 | 1.043 | 1.043 | -0.027 (-2.52%) | 476,200 |
| 30 Dec 2015 | CNY | 1.06 | 1.077 | 1.059 | 1.07 | 1.07 | +0.012 (+1.13%) | 315,800 |
| 29 Dec 2015 | CNY | 1.04 | 1.058 | 1.038 | 1.058 | 1.058 | +0.012 (+1.15%) | 297,800 |
| 28 Dec 2015 | CNY | 1.067 | 1.079 | 1.046 | 1.046 | 1.046 | -0.02 (-1.88%) | 796,000 |
| 25 Dec 2015 | CNY | 1.068 | 1.069 | 1.06 | 1.066 | 1.066 | 0.0 (0.0%) | 29,800 |
| 24 Dec 2015 | CNY | 1.06 | 1.066 | 1.05 | 1.066 | 1.066 | +0.006 (+0.57%) | 205,500 |
| 23 Dec 2015 | CNY | 1.078 | 1.078 | 1.06 | 1.06 | 1.06 | -0.019 (-1.76%) | 1,558,800 |
| 22 Dec 2015 | CNY | 1.071 | 1.08 | 1.062 | 1.079 | 1.079 | +0.01 (+0.94%) | 1,096,700 |
| 21 Dec 2015 | CNY | 1.066 | 1.07 | 1.063 | 1.069 | 1.069 | -0.001 (-0.09%) | 638,800 |
| 18 Dec 2015 | CNY | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.012 (-1.11%) | 228,800 |
| 17 Dec 2015 | CNY | 1.065 | 1.085 | 1.065 | 1.082 | 1.082 | +0.024 (+2.27%) | 1,661,100 |
| 16 Dec 2015 | CNY | 1.058 | 1.069 | 1.05 | 1.058 | 1.058 | +0.013 (+1.24%) | 1,510,300 |
| 15 Dec 2015 | CNY | 1.03 | 1.055 | 1.02 | 1.045 | 1.045 | +0.016 (+1.55%) | 708,400 |
| 14 Dec 2015 | CNY | 1.012 | 1.029 | 1 | 1.029 | 1.029 | +0.014 (+1.38%) | 219,600 |
| 11 Dec 2015 | CNY | 1.02 | 1.025 | 1.01 | 1.015 | 1.015 | -0.01 (-0.98%) | 37,800 |
| 10 Dec 2015 | CNY | 1.03 | 1.036 | 1.02 | 1.025 | 1.025 | +0.005 (+0.49%) | 1,166,400 |
| 9 Dec 2015 | CNY | 1.03 | 1.036 | 1.02 | 1.02 | 1.02 | -0.015 (-1.45%) | 598,600 |
| 8 Dec 2015 | CNY | 1.04 | 1.051 | 1.03 | 1.035 | 1.035 | -0.012 (-1.15%) | 710,400 |
| 7 Dec 2015 | CNY | 1.042 | 1.051 | 1.032 | 1.047 | 1.047 | +0.007 (+0.67%) | 226,000 |
| 4 Dec 2015 | CNY | 1.044 | 1.06 | 1.036 | 1.04 | 1.04 | -0.007 (-0.67%) | 195,000 |
| 3 Dec 2015 | CNY | 1.018 | 1.049 | 1.018 | 1.047 | 1.047 | +0.028 (+2.75%) | 395,500 |
