| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jan 2016 | CNY | 1.146 | 1.149 | 1.138 | 1.14 | 1.14 | -0.01 (-0.87%) | 353,500 |
| 27 Jan 2016 | CNY | 1.155 | 1.155 | 1.142 | 1.15 | 1.15 | +0.014 (+1.23%) | 295,900 |
| 26 Jan 2016 | CNY | 1.155 | 1.155 | 1.136 | 1.136 | 1.136 | -0.026 (-2.24%) | 582,500 |
| 25 Jan 2016 | CNY | 1.171 | 1.175 | 1.155 | 1.162 | 1.162 | -0.007 (-0.60%) | 522,600 |
| 22 Jan 2016 | CNY | 1.14 | 1.17 | 1.14 | 1.169 | 1.169 | +0.023 (+2.01%) | 358,900 |
| 21 Jan 2016 | CNY | 1.158 | 1.17 | 1.146 | 1.146 | 1.146 | -0.012 (-1.04%) | 824,900 |
| 20 Jan 2016 | CNY | 1.179 | 1.179 | 1.158 | 1.158 | 1.158 | -0.021 (-1.78%) | 350,900 |
| 19 Jan 2016 | CNY | 1.145 | 1.18 | 1.145 | 1.179 | 1.179 | +0.016 (+1.38%) | 334,300 |
| 18 Jan 2016 | CNY | 1.165 | 1.165 | 1.14 | 1.163 | 1.163 | -0.008 (-0.68%) | 301,417 |
| 15 Jan 2016 | CNY | 1.17 | 1.172 | 1.167 | 1.171 | 1.171 | +0.007 (+0.60%) | 670,200 |
| 14 Jan 2016 | CNY | 1.16 | 1.166 | 1.153 | 1.164 | 1.164 | -0.016 (-1.36%) | 1,027,800 |
| 13 Jan 2016 | CNY | 1.173 | 1.184 | 1.173 | 1.18 | 1.18 | +0.001 (+0.08%) | 324,400 |
| 12 Jan 2016 | CNY | 1.18 | 1.18 | 1.171 | 1.179 | 1.179 | +0.006 (+0.51%) | 640,900 |
| 11 Jan 2016 | CNY | 1.174 | 1.18 | 1.172 | 1.173 | 1.173 | -0.019 (-1.59%) | 1,313,333 |
| 8 Jan 2016 | CNY | 1.191 | 1.192 | 1.179 | 1.192 | 1.192 | -0.01 (-0.83%) | 2,564,033 |
| 7 Jan 2016 | CNY | 1.2 | 1.202 | 1.196 | 1.202 | 1.202 | -0.012 (-0.99%) | 146,400 |
| 6 Jan 2016 | CNY | 1.215 | 1.216 | 1.205 | 1.214 | 1.214 | +0.003 (+0.25%) | 2,232,300 |
| 5 Jan 2016 | CNY | 1.221 | 1.221 | 1.198 | 1.211 | 1.211 | -0.016 (-1.30%) | 2,360,300 |
| 4 Jan 2016 | CNY | 1.234 | 1.234 | 1.22 | 1.227 | 1.227 | -0.007 (-0.57%) | 1,299,600 |
| 31 Dec 2015 | CNY | 1.231 | 1.234 | 1.224 | 1.234 | 1.234 | +0.001 (+0.08%) | 433,300 |
| 30 Dec 2015 | CNY | 1.236 | 1.236 | 1.233 | 1.233 | 1.233 | +0.008 (+0.65%) | 486,200 |
| 29 Dec 2015 | CNY | 1.22 | 1.226 | 1.22 | 1.225 | 1.225 | +0.002 (+0.16%) | 222,300 |
| 28 Dec 2015 | CNY | 1.224 | 1.228 | 1.22 | 1.223 | 1.223 | -0.004 (-0.33%) | 557,600 |
| 25 Dec 2015 | CNY | 1.224 | 1.227 | 1.22 | 1.227 | 1.227 | +0.003 (+0.25%) | 340,700 |
| 24 Dec 2015 | CNY | 1.22 | 1.227 | 1.22 | 1.224 | 1.224 | +0.013 (+1.07%) | 904,300 |
| 23 Dec 2015 | CNY | 1.215 | 1.216 | 1.211 | 1.211 | 1.211 | +0.004 (+0.33%) | 388,100 |
| 22 Dec 2015 | CNY | 1.207 | 1.208 | 1.204 | 1.207 | 1.207 | +0.006 (+0.50%) | 304,900 |
| 21 Dec 2015 | CNY | 1.199 | 1.201 | 1.192 | 1.201 | 1.201 | -0.01 (-0.83%) | 1,967,500 |
| 18 Dec 2015 | CNY | 1.219 | 1.219 | 1.209 | 1.211 | 1.211 | -0.016 (-1.30%) | 1,311,300 |
| 17 Dec 2015 | CNY | 1.239 | 1.24 | 1.226 | 1.227 | 1.227 | +0.015 (+1.24%) | 2,038,900 |
