| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Sep 2017 | CNY | 1.032 | 1.034 | 1.023 | 1.029 | 1.029 | -0.004 (-0.39%) | 1,757,610 |
| 12 Sep 2017 | CNY | 1.032 | 1.033 | 1.025 | 1.033 | 1.033 | +0.001 (+0.10%) | 1,134,049 |
| 11 Sep 2017 | CNY | 1.021 | 1.032 | 1.021 | 1.032 | 1.032 | +0.009 (+0.88%) | 1,715,365 |
| 8 Sep 2017 | CNY | 1.034 | 1.034 | 1.02 | 1.023 | 1.023 | -0.011 (-1.06%) | 4,998,570 |
| 7 Sep 2017 | CNY | 1.03 | 1.04 | 1.03 | 1.034 | 1.034 | +0.004 (+0.39%) | 8,356,195 |
| 6 Sep 2017 | CNY | 1.02 | 1.031 | 1.018 | 1.03 | 1.03 | +0.007 (+0.68%) | 10,184,140 |
| 5 Sep 2017 | CNY | 1.015 | 1.026 | 1.015 | 1.023 | 1.023 | +0.003 (+0.29%) | 11,464,495 |
| 4 Sep 2017 | CNY | 1.01 | 1.023 | 0.997 | 1.02 | 1.02 | +0.013 (+1.29%) | 16,246,935 |
| 1 Sep 2017 | CNY | 0.993 | 1.007 | 0.993 | 1.007 | 1.007 | +0.003 (+0.30%) | 7,020,255 |
| 31 Aug 2017 | CNY | 0.995 | 1.004 | 0.995 | 1.004 | 1.004 | +0.005 (+0.50%) | 9,481,574 |
| 30 Aug 2017 | CNY | 0.993 | 0.999 | 0.99 | 0.999 | 0.999 | +0.005 (+0.50%) | 3,951,534 |
| 29 Aug 2017 | CNY | 0.999 | 1 | 0.993 | 0.994 | 0.994 | -0.005 (-0.50%) | 4,220,839 |
| 28 Aug 2017 | CNY | 0.991 | 1.003 | 0.989 | 0.999 | 0.999 | +0.006 (+0.60%) | 13,153,553 |
| 25 Aug 2017 | CNY | 0.971 | 0.993 | 0.971 | 0.993 | 0.993 | +0.003 (+0.30%) | 1,475,279 |
| 24 Aug 2017 | CNY | 0.99 | 0.994 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 1,302,709 |
| 23 Aug 2017 | CNY | 0.991 | 0.991 | 0.987 | 0.99 | 0.99 | -0.003 (-0.30%) | 7,209,777 |
| 22 Aug 2017 | CNY | 1 | 1 | 0.993 | 0.993 | 0.993 | -0.006 (-0.60%) | 5,077,576 |
| 21 Aug 2017 | CNY | 0.966 | 0.999 | 0.965 | 0.999 | 0.999 | +0.01 (+1.01%) | 10,337,332 |
| 18 Aug 2017 | CNY | 0.993 | 0.997 | 0.97 | 0.989 | 0.989 | -0.004 (-0.40%) | 5,820,453 |
| 17 Aug 2017 | CNY | 0.982 | 0.996 | 0.982 | 0.993 | 0.993 | +0.011 (+1.12%) | 9,506,211 |
| 16 Aug 2017 | CNY | 0.969 | 0.988 | 0.969 | 0.982 | 0.982 | +0.009 (+0.92%) | 4,447,961 |
| 15 Aug 2017 | CNY | 0.974 | 0.98 | 0.969 | 0.973 | 0.973 | -0.002 (-0.21%) | 1,790,941 |
| 14 Aug 2017 | CNY | 0.951 | 0.975 | 0.951 | 0.975 | 0.975 | +0.024 (+2.52%) | 1,910,517 |
| 11 Aug 2017 | CNY | 0.95 | 0.956 | 0.95 | 0.951 | 0.951 | -0.004 (-0.42%) | 1,683,672 |
| 10 Aug 2017 | CNY | 0.965 | 0.975 | 0.95 | 0.955 | 0.955 | -0.01 (-1.04%) | 7,256,620 |
| 9 Aug 2017 | CNY | 0.951 | 0.973 | 0.951 | 0.965 | 0.965 | +0.003 (+0.31%) | 7,573,169 |
| 8 Aug 2017 | CNY | 0.959 | 0.962 | 0.95 | 0.962 | 0.962 | +0.003 (+0.31%) | 1,385,230 |
| 7 Aug 2017 | CNY | 0.966 | 0.966 | 0.948 | 0.959 | 0.959 | 0.0 (0.0%) | 2,277,638 |
| 4 Aug 2017 | CNY | 0.96 | 0.96 | 0.943 | 0.959 | 0.959 | +0.005 (+0.52%) | 2,028,527 |
| 3 Aug 2017 | CNY | 0.962 | 0.965 | 0.952 | 0.954 | 0.954 | -0.004 (-0.42%) | 1,591,016 |
