| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2015 | CNY | 8.7111 | 8.85 | 8.5722 | 8.6333 | 8.6333 | -0.006 (-0.06%) | 19,546,830 |
| 14 Dec 2015 | CNY | 8.4389 | 8.6722 | 8.3333 | 8.6389 | 8.6389 | +0.172 (+2.03%) | 20,317,496 |
| 11 Dec 2015 | CNY | 8.5278 | 8.5444 | 8.3167 | 8.4667 | 8.4667 | -0.017 (-0.20%) | 19,286,632 |
| 10 Dec 2015 | CNY | 8.7611 | 8.8278 | 8.4056 | 8.4833 | 8.4833 | -0.267 (-3.05%) | 23,997,182 |
| 9 Dec 2015 | CNY | 8.6667 | 8.9278 | 8.6611 | 8.75 | 8.75 | +0.106 (+1.22%) | 22,404,600 |
| 8 Dec 2015 | CNY | 9 | 9 | 8.6111 | 8.6444 | 8.6444 | -0.456 (-5.01%) | 31,591,987 |
| 7 Dec 2015 | CNY | 9.2222 | 9.2778 | 8.9278 | 9.1 | 9.1 | -0.122 (-1.33%) | 30,651,100 |
| 4 Dec 2015 | CNY | 9.3222 | 9.4111 | 9.0833 | 9.2222 | 9.2222 | -0.283 (-2.98%) | 40,485,187 |
| 3 Dec 2015 | CNY | 9.0056 | 9.6944 | 8.8889 | 9.5056 | 9.5056 | +0.5 (+5.55%) | 84,266,481 |
| 2 Dec 2015 | CNY | 8.8389 | 9.2889 | 8.6667 | 9.0056 | 9.0056 | +0.122 (+1.38%) | 72,225,817 |
| 1 Dec 2015 | CNY | 8.4111 | 9.0556 | 8.2833 | 8.8833 | 8.8833 | +0.65 (+7.89%) | 63,396,194 |
| 30 Nov 2015 | CNY | 8.2 | 8.3611 | 7.7778 | 8.2333 | 8.2333 | +0.061 (+0.75%) | 31,218,683 |
| 27 Nov 2015 | CNY | 8.9444 | 8.9444 | 8.0556 | 8.1722 | 8.1722 | -0.778 (-8.69%) | 52,373,932 |
| 26 Nov 2015 | CNY | 8.9333 | 9.2222 | 8.8944 | 8.95 | 8.95 | +0.039 (+0.44%) | 48,446,218 |
| 25 Nov 2015 | CNY | 8.9278 | 8.9944 | 8.8167 | 8.9111 | 8.9111 | -0.056 (-0.62%) | 30,445,428 |
| 24 Nov 2015 | CNY | 8.8889 | 9.1 | 8.7556 | 8.9667 | 8.9667 | +0.111 (+1.25%) | 52,033,915 |
| 23 Nov 2015 | CNY | 8.8667 | 9 | 8.7833 | 8.8556 | 8.8556 | -0.011 (-0.13%) | 58,805,429 |
| 20 Nov 2015 | CNY | 8.7056 | 9.1944 | 8.6778 | 8.8667 | 8.8667 | +0.095 (+1.08%) | 60,743,415 |
| 19 Nov 2015 | CNY | 8.6556 | 8.8222 | 8.5833 | 8.7722 | 8.7722 | +0.1 (+1.15%) | 33,275,752 |
| 18 Nov 2015 | CNY | 8.5944 | 9.3222 | 8.5 | 8.6722 | 8.6722 | +0.122 (+1.43%) | 81,786,564 |
| 17 Nov 2015 | CNY | 8.75 | 8.8667 | 8.5 | 8.55 | 8.55 | -0.128 (-1.47%) | 43,609,777 |
| 16 Nov 2015 | CNY | 8.3333 | 8.7833 | 8.3111 | 8.6778 | 8.6778 | +0.195 (+2.29%) | 43,845,397 |
| 13 Nov 2015 | CNY | 8.5556 | 8.6333 | 8.3278 | 8.4833 | 8.4833 | -0.217 (-2.49%) | 48,621,060 |
| 12 Nov 2015 | CNY | 8.8389 | 8.8833 | 8.45 | 8.7 | 8.7 | -0.178 (-2.00%) | 64,993,725 |
| 11 Nov 2015 | CNY | 8.7889 | 9.0556 | 8.6778 | 8.8778 | 8.8778 | +0.1 (+1.14%) | 51,567,377 |
| 10 Nov 2015 | CNY | 8.6944 | 8.8833 | 8.6444 | 8.7778 | 8.7778 | -0.139 (-1.56%) | 41,924,269 |
| 9 Nov 2015 | CNY | 9.0278 | 9.0556 | 8.5556 | 8.9167 | 8.9167 | -0.167 (-1.83%) | 92,106,945 |
| 6 Nov 2015 | CNY | 9.0056 | 9.2 | 8.8167 | 9.0833 | 9.0833 | +0.061 (+0.68%) | 40,820,733 |
| 5 Nov 2015 | CNY | 8.9722 | 9.5556 | 8.9444 | 9.0222 | 9.0222 | -0.033 (-0.37%) | 93,488,857 |
| 4 Nov 2015 | CNY | 8.5556 | 9.1278 | 8.5111 | 9.0556 | 9.0556 | +0.522 (+6.12%) | 41,981,670 |
