| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2017 | CNY | 1.032 | 1.045 | 1.032 | 1.044 | 1.044 | +0.009 (+0.87%) | 797,204 |
| 31 Oct 2017 | CNY | 1.025 | 1.035 | 1.025 | 1.035 | 1.035 | +0.008 (+0.78%) | 356,036 |
| 30 Oct 2017 | CNY | 1.03 | 1.039 | 1.027 | 1.027 | 1.027 | -0.013 (-1.25%) | 189,910 |
| 27 Oct 2017 | CNY | 1.045 | 1.05 | 1.04 | 1.04 | 1.04 | -0.006 (-0.57%) | 526,514 |
| 26 Oct 2017 | CNY | 1.05 | 1.055 | 1.028 | 1.046 | 1.046 | -0.004 (-0.38%) | 3,050,081 |
| 25 Oct 2017 | CNY | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.021 (+2.04%) | 1,366,673 |
| 24 Oct 2017 | CNY | 1.024 | 1.029 | 1.024 | 1.029 | 1.029 | -0.004 (-0.39%) | 910,310 |
| 23 Oct 2017 | CNY | 1.033 | 1.039 | 1.025 | 1.033 | 1.033 | +0.011 (+1.08%) | 1,046,810 |
| 20 Oct 2017 | CNY | 1.02 | 1.035 | 1.015 | 1.022 | 1.022 | +0.002 (+0.20%) | 189,800 |
| 19 Oct 2017 | CNY | 1.034 | 1.034 | 1.02 | 1.02 | 1.02 | -0.015 (-1.45%) | 690,040 |
| 18 Oct 2017 | CNY | 1.038 | 1.04 | 1.035 | 1.035 | 1.035 | -0.002 (-0.19%) | 392,019 |
| 17 Oct 2017 | CNY | 1.03 | 1.049 | 1.03 | 1.037 | 1.037 | -0.008 (-0.77%) | 33,702 |
| 16 Oct 2017 | CNY | 1.048 | 1.058 | 1.045 | 1.045 | 1.045 | -0.001 (-0.10%) | 842,895 |
| 13 Oct 2017 | CNY | 1.04 | 1.057 | 1.037 | 1.046 | 1.046 | +0.005 (+0.48%) | 2,627,442 |
| 12 Oct 2017 | CNY | 1.037 | 1.054 | 1.037 | 1.041 | 1.041 | -0.009 (-0.86%) | 2,270,377 |
| 11 Oct 2017 | CNY | 1.05 | 1.05 | 1.042 | 1.05 | 1.05 | 0.0 (0.0%) | 1,130,198 |
| 10 Oct 2017 | CNY | 1.031 | 1.055 | 1.031 | 1.05 | 1.05 | +0.002 (+0.19%) | 6,413,910 |
| 9 Oct 2017 | CNY | 1.025 | 1.048 | 1.025 | 1.048 | 1.048 | +0.024 (+2.34%) | 4,580,505 |
| 29 Sep 2017 | CNY | 1.032 | 1.032 | 1.02 | 1.024 | 1.024 | -0.005 (-0.49%) | 1,637,051 |
| 28 Sep 2017 | CNY | 1.018 | 1.03 | 1.007 | 1.029 | 1.029 | +0.012 (+1.18%) | 5,711,017 |
| 27 Sep 2017 | CNY | 1.006 | 1.017 | 1.002 | 1.017 | 1.017 | +0.007 (+0.69%) | 7,314,998 |
| 26 Sep 2017 | CNY | 1.003 | 1.016 | 1.003 | 1.01 | 1.01 | -0.007 (-0.69%) | 2,936,967 |
| 25 Sep 2017 | CNY | 1.01 | 1.02 | 1.01 | 1.017 | 1.017 | 0.0 (0.0%) | 3,560,309 |
| 22 Sep 2017 | CNY | 1.023 | 1.023 | 1.008 | 1.017 | 1.017 | -0.007 (-0.68%) | 286,452 |
| 21 Sep 2017 | CNY | 1.03 | 1.035 | 1.022 | 1.024 | 1.024 | -0.011 (-1.06%) | 7,044,851 |
| 20 Sep 2017 | CNY | 1.02 | 1.036 | 1.02 | 1.035 | 1.035 | +0.01 (+0.98%) | 9,693,603 |
| 19 Sep 2017 | CNY | 1.034 | 1.034 | 1.022 | 1.025 | 1.025 | -0.001 (-0.10%) | 1,262,216 |
| 18 Sep 2017 | CNY | 1.024 | 1.035 | 1.024 | 1.026 | 1.026 | +0.002 (+0.20%) | 717,604 |
| 15 Sep 2017 | CNY | 1.008 | 1.09 | 1.007 | 1.024 | 1.024 | -0.008 (-0.78%) | 1,503,212 |
| 14 Sep 2017 | CNY | 1.031 | 1.037 | 1.03 | 1.032 | 1.032 | +0.003 (+0.29%) | 354,502 |
