| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2015 | CNY | 4.6823 | 4.7269 | 4.6122 | 4.7014 | 4.7014 | +0.019 (+0.41%) | 16,123,131 |
| 4 Dec 2015 | CNY | 4.6886 | 4.746 | 4.6441 | 4.6823 | 4.6823 | -0.089 (-1.87%) | 21,434,470 |
| 3 Dec 2015 | CNY | 4.6441 | 4.8033 | 4.5612 | 4.7715 | 4.7715 | +0.159 (+3.45%) | 28,884,373 |
| 2 Dec 2015 | CNY | 4.7205 | 4.746 | 4.4657 | 4.6122 | 4.6122 | -0.14 (-2.95%) | 23,024,251 |
| 1 Dec 2015 | CNY | 4.7078 | 4.8861 | 4.5995 | 4.7524 | 4.7524 | +0.248 (+5.52%) | 39,250,386 |
| 30 Nov 2015 | CNY | 4.4975 | 4.5995 | 4.1408 | 4.5039 | 4.5039 | +0.013 (+0.28%) | 33,860,287 |
| 27 Nov 2015 | CNY | 4.9244 | 5.0072 | 4.4721 | 4.4912 | 4.4912 | -0.478 (-9.61%) | 31,521,170 |
| 26 Nov 2015 | CNY | 5.0645 | 5.0772 | 4.9435 | 4.9689 | 4.9689 | -0.089 (-1.76%) | 28,899,745 |
| 25 Nov 2015 | CNY | 5.0454 | 5.0709 | 5.0135 | 5.0581 | 5.0581 | +0.006 (+0.12%) | 20,530,308 |
| 24 Nov 2015 | CNY | 5.1091 | 5.141 | 4.9562 | 5.0518 | 5.0518 | -0.064 (-1.25%) | 24,590,292 |
| 23 Nov 2015 | CNY | 5.211 | 5.2747 | 5.0964 | 5.1155 | 5.1155 | -0.076 (-1.47%) | 33,686,064 |
| 20 Nov 2015 | CNY | 5.0964 | 5.2047 | 5.0072 | 5.1919 | 5.1919 | +0.108 (+2.13%) | 38,821,661 |
| 19 Nov 2015 | CNY | 5.0645 | 5.1027 | 4.9689 | 5.0836 | 5.0836 | +0.064 (+1.27%) | 20,777,713 |
| 18 Nov 2015 | CNY | 5.0135 | 5.1155 | 4.9753 | 5.0199 | 5.0199 | +0.006 (+0.13%) | 21,921,894 |
| 17 Nov 2015 | CNY | 5.0772 | 5.1218 | 5.0008 | 5.0135 | 5.0135 | -0.025 (-0.51%) | 31,363,958 |
| 16 Nov 2015 | CNY | 4.8415 | 5.0454 | 4.8415 | 5.039 | 5.039 | +0.013 (+0.25%) | 23,579,662 |
| 13 Nov 2015 | CNY | 5.1664 | 5.1728 | 4.9881 | 5.0263 | 5.0263 | -0.185 (-3.54%) | 42,194,993 |
| 12 Nov 2015 | CNY | 5.3894 | 5.4404 | 5.1728 | 5.211 | 5.211 | -0.134 (-2.50%) | 42,990,269 |
| 11 Nov 2015 | CNY | 5.2811 | 5.3958 | 5.2301 | 5.3448 | 5.3448 | +0.089 (+1.70%) | 45,429,714 |
| 10 Nov 2015 | CNY | 5.1983 | 5.3512 | 5.1855 | 5.2556 | 5.2556 | +0.006 (+0.12%) | 44,161,356 |
| 9 Nov 2015 | CNY | 5.2556 | 5.3384 | 5.1601 | 5.2492 | 5.2492 | -0.096 (-1.79%) | 48,506,149 |
| 6 Nov 2015 | CNY | 5.2556 | 5.383 | 5.2238 | 5.3448 | 5.3448 | +0.096 (+1.82%) | 50,462,114 |
| 5 Nov 2015 | CNY | 5.2747 | 5.383 | 5.1919 | 5.2492 | 5.2492 | -0.006 (-0.12%) | 62,256,581 |
| 4 Nov 2015 | CNY | 5.0518 | 5.2811 | 5.0454 | 5.2556 | 5.2556 | +0.204 (+4.03%) | 43,763,779 |
| 3 Nov 2015 | CNY | 5.2365 | 5.313 | 4.9689 | 5.0518 | 5.0518 | -0.159 (-3.06%) | 35,208,707 |
| 2 Nov 2015 | CNY | 5.0772 | 5.3958 | 5.0135 | 5.211 | 5.211 | +0.064 (+1.24%) | 50,627,864 |
| 30 Oct 2015 | CNY | 5.0836 | 5.2684 | 4.9435 | 5.1473 | 5.1473 | +0.108 (+2.15%) | 50,280,704 |
| 29 Oct 2015 | CNY | 5.0454 | 5.09 | 4.9435 | 5.039 | 5.039 | +0.032 (+0.64%) | 26,729,847 |
| 28 Oct 2015 | CNY | 5.1155 | 5.1855 | 4.9689 | 5.0072 | 5.0072 | -0.172 (-3.32%) | 37,932,759 |
| 27 Oct 2015 | CNY | 5.1855 | 5.211 | 4.8734 | 5.1792 | 5.1792 | -0.064 (-1.21%) | 45,095,333 |
