| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Oct 2018 | CNY | 1.09 | 1.1 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 4,500 |
| 26 Sep 2018 | CNY | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 6,000 |
| 24 Sep 2018 | CNY | 1.14 | 1.19 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,250 |
| 20 Sep 2018 | CNY | 1.17 | 1.21 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,250 |
| 13 Sep 2018 | CNY | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | -0.06 (-4.92%) | 2,000 |
| 27 Aug 2018 | CNY | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | +0.03 (+2.52%) | 1,000 |
| 24 Aug 2018 | CNY | 1.14 | 1.2 | 1.14 | 1.19 | 1.19 | -0.18 (-13.14%) | 400 |
| 7 Aug 2018 | CNY | 1.4 | 1.41 | 1.37 | 1.37 | 1.37 | -0.05 (-3.52%) | 1,700 |
| 2 Jul 2018 | CNY | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | +0.01 (+0.71%) | 3,000 |
| 15 Jun 2018 | CNY | 1.41 | 1.45 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 6,000 |
| 8 Jun 2018 | CNY | 1.4 | 1.43 | 1.4 | 1.41 | 1.41 | -0.11 (-7.24%) | 5,500 |
| 6 Jun 2018 | CNY | 1.5 | 1.52 | 1.49 | 1.52 | 1.52 | +0.14 (+10.14%) | 2,000 |
| 16 Apr 2018 | CNY | 1.41 | 1.42 | 1.36 | 1.38 | 1.38 | -0.14 (-9.21%) | 2,030 |
| 26 Mar 2018 | CNY | 1.56 | 1.58 | 1.52 | 1.52 | 1.52 | +0.01 (+0.66%) | 1,850 |
| 27 Feb 2018 | CNY | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | +0.02 (+1.34%) | 400 |
| 21 Feb 2018 | CNY | 1.45 | 1.54 | 1.45 | 1.49 | 1.49 | -0.06 (-3.87%) | 365 |
| 15 Feb 2018 | CNY | 1.56 | 1.57 | 1.53 | 1.55 | 1.55 | -0.07 (-4.32%) | 500 |
| 31 Jan 2018 | CNY | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,000 |
| 29 Jan 2018 | CNY | 1.63 | 1.69 | 1.62 | 1.63 | 1.63 | -0.1 (-5.78%) | 1,500 |
| 15 Jan 2018 | CNY | 1.72 | 1.79 | 1.71 | 1.73 | 1.73 | +0.07 (+4.22%) | 2,000 |
| 3 Jan 2018 | CNY | 1.65 | 1.67 | 1.65 | 1.66 | 1.66 | +0.026 (+1.59%) | 1,000 |
| 27 Dec 2017 | CNY | 1.643 | 1.661 | 1.634 | 1.634 | 1.634 | -0.022 (-1.33%) | 1,000 |
| 22 Dec 2017 | CNY | 1.461 | 1.656 | 1.461 | 1.656 | 1.656 | +0.187 (+12.73%) | 3,000 |
| 19 Dec 2017 | CNY | 1.46 | 1.498 | 1.459 | 1.469 | 1.469 | -0.012 (-0.81%) | 1,000 |
| 13 Dec 2017 | CNY | 1.456 | 1.537 | 1.449 | 1.481 | 1.481 | -0.152 (-9.31%) | 5,000 |
| 27 Nov 2017 | CNY | 1.67 | 1.678 | 1.633 | 1.633 | 1.633 | -0.033 (-1.98%) | 5,200 |
| 21 Nov 2017 | CNY | 1.667 | 1.67 | 1.662 | 1.666 | 1.666 | +0.045 (+2.78%) | 1,000 |
| 16 Nov 2017 | CNY | 1.586 | 1.641 | 1.584 | 1.621 | 1.621 | +0.024 (+1.50%) | 10,000 |
| 15 Nov 2017 | CNY | 1.608 | 1.684 | 1.589 | 1.597 | 1.597 | -0.032 (-1.96%) | 200 |
| 9 Nov 2017 | CNY | 1.629 | 1.633 | 1.604 | 1.629 | 1.629 | +0.075 (+4.83%) | 5,000 |
