| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Apr 2018 | CNY | 1.418 | 1.432 | 1.418 | 1.43 | 1.43 | +0.04 (+2.88%) | 2,000 |
| 26 Mar 2018 | CNY | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -0.028 (-1.97%) | 1,500 |
| 14 Mar 2018 | CNY | 1.41 | 1.418 | 1.41 | 1.418 | 1.418 | +0.012 (+0.85%) | 1,000 |
| 9 Mar 2018 | CNY | 1.41 | 1.434 | 1.402 | 1.406 | 1.406 | -0.006 (-0.42%) | 8,094 |
| 5 Mar 2018 | CNY | 1.43 | 1.43 | 1.412 | 1.412 | 1.412 | -0.02 (-1.40%) | 5,000 |
| 1 Mar 2018 | CNY | 1.428 | 1.468 | 1.428 | 1.432 | 1.432 | +0.006 (+0.42%) | 35,000 |
| 23 Feb 2018 | CNY | 1.446 | 1.454 | 1.426 | 1.426 | 1.426 | -0.056 (-3.78%) | 49 |
| 20 Feb 2018 | CNY | 1.49 | 1.516 | 1.478 | 1.482 | 1.482 | -0.01 (-0.67%) | 5,000 |
| 19 Feb 2018 | CNY | 1.466 | 1.494 | 1.466 | 1.492 | 1.492 | +0.032 (+2.19%) | 15,164 |
| 14 Feb 2018 | CNY | 1.452 | 1.46 | 1.45 | 1.46 | 1.46 | -0.008 (-0.54%) | 3,000 |
| 7 Feb 2018 | CNY | 1.454 | 1.478 | 1.454 | 1.468 | 1.468 | -0.01 (-0.68%) | 1,210 |
| 5 Feb 2018 | CNY | 1.528 | 1.528 | 1.478 | 1.478 | 1.478 | -0.012 (-0.81%) | 500 |
| 31 Jan 2018 | CNY | 1.482 | 1.5 | 1.482 | 1.49 | 1.49 | -0.068 (-4.36%) | 100 |
| 26 Jan 2018 | CNY | 1.56 | 1.56 | 1.558 | 1.558 | 1.558 | -0.004 (-0.26%) | 1,600 |
| 25 Jan 2018 | CNY | 1.56 | 1.562 | 1.56 | 1.562 | 1.562 | +0.054 (+3.58%) | 300 |
| 18 Jan 2018 | CNY | 1.504 | 1.546 | 1.504 | 1.508 | 1.508 | +0.014 (+0.94%) | 5,000 |
| 8 Jan 2018 | CNY | 1.496 | 1.53 | 1.494 | 1.494 | 1.494 | +0.024 (+1.63%) | 330 |
| 27 Dec 2017 | CNY | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.019 (+1.31%) | 200 |
| 13 Dec 2017 | CNY | 1.52 | 1.52 | 1.451 | 1.451 | 1.451 | -0.026 (-1.76%) | 300 |
| 7 Dec 2017 | CNY | 1.462 | 1.478 | 1.462 | 1.477 | 1.477 | -0.052 (-3.40%) | 150 |
| 30 Nov 2017 | CNY | 1.465 | 1.529 | 1.465 | 1.529 | 1.529 | +0.042 (+2.82%) | 900 |
| 23 Nov 2017 | CNY | 1.466 | 1.523 | 1.466 | 1.487 | 1.487 | -0.012 (-0.80%) | 1,000 |
| 13 Nov 2017 | CNY | 1.514 | 1.528 | 1.499 | 1.499 | 1.499 | -0.054 (-3.48%) | 13,520 |
| 19 Oct 2017 | CNY | 1.53 | 1.553 | 1.53 | 1.553 | 1.553 | +0.039 (+2.58%) | 2,000 |
| 4 Oct 2017 | CNY | 1.511 | 1.53 | 1.511 | 1.514 | 1.514 | -0.016 (-1.05%) | 70 |
| 29 Sep 2017 | CNY | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | -0.008 (-0.52%) | 50 |
| 28 Sep 2017 | CNY | 1.528 | 1.538 | 1.514 | 1.538 | 1.538 | +0.022 (+1.45%) | 700 |
| 27 Sep 2017 | CNY | 1.51 | 1.52 | 1.51 | 1.516 | 1.516 | -0.009 (-0.59%) | 500 |
| 19 Sep 2017 | CNY | 1.53 | 1.535 | 1.522 | 1.525 | 1.525 | -0.003 (-0.20%) | 1,000 |
| 11 Sep 2017 | CNY | 1.521 | 1.547 | 1.521 | 1.528 | 1.528 | +0.007 (+0.46%) | 500 |
