| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Dec 2017 | CNY | 0.972 | 0.972 | 0.971 | 0.971 | 0.971 | -0.019 (-1.92%) | 135,756 |
| 14 Dec 2017 | CNY | 0.976 | 0.99 | 0.976 | 0.99 | 0.99 | +0.014 (+1.43%) | 14,800 |
| 13 Dec 2017 | CNY | 0.976 | 0.976 | 0.976 | 0.976 | 0.976 | -0.011 (-1.11%) | 8,908 |
| 12 Dec 2017 | CNY | 0.971 | 0.99 | 0.971 | 0.987 | 0.987 | +0.008 (+0.82%) | 17,400 |
| 8 Dec 2017 | CNY | 0.973 | 0.979 | 0.969 | 0.979 | 0.979 | +0.006 (+0.62%) | 113,700 |
| 7 Dec 2017 | CNY | 0.957 | 0.973 | 0.957 | 0.973 | 0.973 | +0.004 (+0.41%) | 5,900 |
| 6 Dec 2017 | CNY | 0.953 | 0.969 | 0.953 | 0.969 | 0.969 | 0.0 (0.0%) | 207,013 |
| 5 Dec 2017 | CNY | 0.992 | 0.992 | 0.947 | 0.969 | 0.969 | -0.014 (-1.42%) | 20,700 |
| 1 Dec 2017 | CNY | 0.991 | 0.992 | 0.983 | 0.983 | 0.983 | 0.0 (0.0%) | 7,517 |
| 30 Nov 2017 | CNY | 0.981 | 0.99 | 0.981 | 0.983 | 0.983 | -0.01 (-1.01%) | 33,900 |
| 29 Nov 2017 | CNY | 0.983 | 0.995 | 0.982 | 0.993 | 0.993 | -0.003 (-0.30%) | 36,900 |
| 28 Nov 2017 | CNY | 0.981 | 0.996 | 0.981 | 0.996 | 0.996 | +0.009 (+0.91%) | 19,300 |
| 27 Nov 2017 | CNY | 1 | 1 | 0.987 | 0.987 | 0.987 | -0.022 (-2.18%) | 38,600 |
| 24 Nov 2017 | CNY | 1.006 | 1.013 | 1 | 1.009 | 1.009 | -0.005 (-0.49%) | 249,504 |
| 23 Nov 2017 | CNY | 1.012 | 1.016 | 1.001 | 1.014 | 1.014 | -0.01 (-0.98%) | 236,712 |
| 22 Nov 2017 | CNY | 1.021 | 1.024 | 1.02 | 1.024 | 1.024 | -0.006 (-0.58%) | 103,907 |
| 21 Nov 2017 | CNY | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | +0.009 (+0.88%) | 401,125 |
| 20 Nov 2017 | CNY | 1.001 | 1.021 | 1.001 | 1.021 | 1.021 | -0.019 (-1.83%) | 372,927 |
| 17 Nov 2017 | CNY | 1.032 | 1.04 | 1 | 1.04 | 1.04 | +0.004 (+0.39%) | 582,008 |
| 16 Nov 2017 | CNY | 1.035 | 1.054 | 1.035 | 1.036 | 1.036 | -0.004 (-0.38%) | 139,511 |
| 15 Nov 2017 | CNY | 1.046 | 1.048 | 1.03 | 1.04 | 1.04 | -0.014 (-1.33%) | 1,077,703 |
| 14 Nov 2017 | CNY | 1.046 | 1.058 | 1.046 | 1.054 | 1.054 | +0.008 (+0.76%) | 1,294,709 |
| 13 Nov 2017 | CNY | 1.051 | 1.055 | 1.04 | 1.046 | 1.046 | -0.008 (-0.76%) | 2,269,777 |
| 10 Nov 2017 | CNY | 1.044 | 1.054 | 1.044 | 1.054 | 1.054 | +0.001 (+0.09%) | 1,205,702 |
| 9 Nov 2017 | CNY | 1.046 | 1.053 | 1.03 | 1.053 | 1.053 | +0.014 (+1.35%) | 1,533,830 |
| 8 Nov 2017 | CNY | 1.04 | 1.046 | 1.03 | 1.039 | 1.039 | -0.007 (-0.67%) | 1,288,206 |
| 7 Nov 2017 | CNY | 1.03 | 1.046 | 1.029 | 1.046 | 1.046 | +0.013 (+1.26%) | 746,129 |
| 6 Nov 2017 | CNY | 1.002 | 1.034 | 1.002 | 1.033 | 1.033 | -0.004 (-0.39%) | 414,304 |
| 3 Nov 2017 | CNY | 1.022 | 1.049 | 1.018 | 1.037 | 1.037 | +0.015 (+1.47%) | 94,447 |
| 2 Nov 2017 | CNY | 1.026 | 1.034 | 1.022 | 1.022 | 1.022 | -0.022 (-2.11%) | 104,826 |
