| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 2 Dec 2015 | CNY | 1.035 | 1.037 | 0.99 | 1.019 | 1.019 | -0.014 (-1.36%) | 801,300 |
| 1 Dec 2015 | CNY | 1.047 | 1.05 | 1.03 | 1.033 | 1.033 | -0.012 (-1.15%) | 698,600 |
| 30 Nov 2015 | CNY | 1.036 | 1.052 | 0.993 | 1.045 | 1.045 | +0.011 (+1.06%) | 2,181,000 |
| 27 Nov 2015 | CNY | 1.102 | 1.11 | 1.025 | 1.034 | 1.034 | -0.071 (-6.43%) | 1,850,000 |
| 26 Nov 2015 | CNY | 1.118 | 1.125 | 1.105 | 1.105 | 1.105 | -0.008 (-0.72%) | 2,288,700 |
| 25 Nov 2015 | CNY | 1.084 | 1.12 | 1.084 | 1.113 | 1.113 | +0.03 (+2.77%) | 4,876,700 |
| 24 Nov 2015 | CNY | 1.063 | 1.083 | 1.05 | 1.083 | 1.083 | +0.015 (+1.40%) | 1,256,200 |
| 23 Nov 2015 | CNY | 1.074 | 1.09 | 1.063 | 1.068 | 1.068 | -0.009 (-0.84%) | 972,500 |
| 20 Nov 2015 | CNY | 1.066 | 1.095 | 1.066 | 1.077 | 1.077 | +0.01 (+0.94%) | 3,021,200 |
| 19 Nov 2015 | CNY | 1.031 | 1.069 | 1.031 | 1.067 | 1.067 | +0.047 (+4.61%) | 1,305,400 |
| 18 Nov 2015 | CNY | 1.025 | 1.059 | 1.02 | 1.02 | 1.02 | -0.035 (-3.32%) | 459,500 |
| 17 Nov 2015 | CNY | 1.106 | 1.106 | 1.055 | 1.055 | 1.055 | -0.021 (-1.95%) | 2,091,200 |
| 16 Nov 2015 | CNY | 1.04 | 1.076 | 1.039 | 1.076 | 1.076 | +0.032 (+3.07%) | 3,296,800 |
| 13 Nov 2015 | CNY | 1.05 | 1.057 | 1.027 | 1.044 | 1.044 | -0.019 (-1.79%) | 1,741,900 |
| 12 Nov 2015 | CNY | 1.057 | 1.071 | 1.049 | 1.063 | 1.063 | +0.004 (+0.38%) | 2,209,000 |
| 11 Nov 2015 | CNY | 1.038 | 1.061 | 1.038 | 1.059 | 1.059 | +0.019 (+1.83%) | 4,015,800 |
| 10 Nov 2015 | CNY | 1.035 | 1.05 | 1.02 | 1.04 | 1.04 | +0.007 (+0.68%) | 2,936,000 |
| 9 Nov 2015 | CNY | 1 | 1.049 | 0.991 | 1.033 | 1.033 | +0.028 (+2.79%) | 4,517,100 |
| 6 Nov 2015 | CNY | 0.99 | 1.015 | 0.987 | 1.005 | 1.005 | +0.041 (+4.25%) | 3,569,400 |
| 5 Nov 2015 | CNY | 0.945 | 0.985 | 0.945 | 0.964 | 0.964 | -0.002 (-0.21%) | 335,500 |
| 4 Nov 2015 | CNY | 0.932 | 0.97 | 0.932 | 0.966 | 0.966 | +0.047 (+5.11%) | 1,514,900 |
| 3 Nov 2015 | CNY | 0.921 | 0.931 | 0.911 | 0.919 | 0.919 | -0.014 (-1.50%) | 323,600 |
| 2 Nov 2015 | CNY | 0.939 | 0.965 | 0.932 | 0.933 | 0.933 | -0.012 (-1.27%) | 2,143,100 |
| 30 Oct 2015 | CNY | 0.924 | 0.954 | 0.924 | 0.945 | 0.945 | +0.006 (+0.64%) | 367,900 |
| 29 Oct 2015 | CNY | 0.938 | 0.946 | 0.925 | 0.939 | 0.939 | +0.003 (+0.32%) | 1,112,200 |
| 28 Oct 2015 | CNY | 0.949 | 0.964 | 0.93 | 0.936 | 0.936 | -0.014 (-1.47%) | 829,600 |
| 27 Oct 2015 | CNY | 0.927 | 0.955 | 0.904 | 0.95 | 0.95 | +0.011 (+1.17%) | 1,135,600 |
| 26 Oct 2015 | CNY | 0.939 | 0.948 | 0.919 | 0.939 | 0.939 | +0.004 (+0.43%) | 1,095,500 |
