| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 1.94 | 1.955 | 1.875 | 1.875 | 1.875 | -0.074 (-3.80%) | 9,560 |
| 2 Jan 2018 | CNY | 1.94 | 1.973 | 1.918 | 1.949 | 1.949 | -0.007 (-0.36%) | 2,600 |
| 28 Dec 2017 | CNY | 1.951 | 1.99 | 1.95 | 1.956 | 1.956 | -0.099 (-4.82%) | 3,000 |
| 27 Dec 2017 | CNY | 1.935 | 2.096 | 1.933 | 2.055 | 2.055 | +0.124 (+6.42%) | 10,190 |
| 22 Dec 2017 | CNY | 2.256 | 2.399 | 1.931 | 1.931 | 1.931 | -0.445 (-18.73%) | 2,445 |
| 21 Dec 2017 | CNY | 2.862 | 3.35 | 2.376 | 2.376 | 2.376 | +0.546 (+29.84%) | 30,036 |
| 14 Dec 2017 | CNY | 1.873 | 1.895 | 1.83 | 1.83 | 1.83 | -0.032 (-1.72%) | 10 |
| 8 Dec 2017 | CNY | 1.816 | 1.862 | 1.8 | 1.862 | 1.862 | +0.062 (+3.44%) | 1,500 |
| 28 Nov 2017 | CNY | 1.707 | 1.8 | 1.707 | 1.8 | 1.8 | +0.075 (+4.35%) | 4,000 |
| 27 Nov 2017 | CNY | 1.738 | 1.738 | 1.725 | 1.725 | 1.725 | +0.082 (+4.99%) | 700 |
| 20 Nov 2017 | CNY | 1.605 | 1.643 | 1.597 | 1.643 | 1.643 | +0.003 (+0.18%) | 1,730 |
| 16 Nov 2017 | CNY | 1.615 | 1.654 | 1.615 | 1.64 | 1.64 | -0.075 (-4.37%) | 190 |
| 10 Nov 2017 | CNY | 1.661 | 1.742 | 1.661 | 1.715 | 1.715 | +0.102 (+6.32%) | 1,300 |
| 6 Nov 2017 | CNY | 1.615 | 1.624 | 1.613 | 1.613 | 1.613 | -0.001 (-0.06%) | 400 |
| 26 Oct 2017 | CNY | 1.605 | 1.675 | 1.605 | 1.614 | 1.614 | -0.018 (-1.10%) | 2,000 |
| 25 Oct 2017 | CNY | 1.669 | 1.685 | 1.612 | 1.632 | 1.632 | -0.083 (-4.84%) | 1,502 |
| 20 Oct 2017 | CNY | 1.688 | 1.716 | 1.672 | 1.715 | 1.715 | +0.042 (+2.51%) | 160 |
| 19 Oct 2017 | CNY | 1.699 | 1.699 | 1.659 | 1.673 | 1.673 | -0.151 (-8.28%) | 230 |
| 11 Oct 2017 | CNY | 1.754 | 1.826 | 1.754 | 1.824 | 1.824 | +0.081 (+4.65%) | 1,000 |
| 5 Oct 2017 | CNY | 1.704 | 1.743 | 1.701 | 1.743 | 1.743 | -0.036 (-2.02%) | 700 |
| 27 Sep 2017 | CNY | 1.794 | 1.8 | 1.734 | 1.779 | 1.779 | +0.02 (+1.14%) | 300 |
| 22 Sep 2017 | CNY | 1.731 | 1.879 | 1.727 | 1.759 | 1.759 | +0.009 (+0.51%) | 600 |
| 21 Sep 2017 | CNY | 1.778 | 1.778 | 1.75 | 1.75 | 1.75 | -0.016 (-0.91%) | 1,500 |
| 19 Sep 2017 | CNY | 1.622 | 1.766 | 1.621 | 1.766 | 1.766 | +0.15 (+9.28%) | 1,970 |
| 18 Sep 2017 | CNY | 1.579 | 1.643 | 1.576 | 1.616 | 1.616 | -0.036 (-2.18%) | 500 |
| 13 Sep 2017 | CNY | 1.631 | 1.659 | 1.63 | 1.652 | 1.652 | -0.053 (-3.11%) | 200 |
| 11 Sep 2017 | CNY | 1.506 | 1.705 | 1.504 | 1.705 | 1.705 | +0.1 (+6.23%) | 1,930 |
| 31 Aug 2017 | CNY | 1.592 | 1.605 | 1.548 | 1.605 | 1.605 | -0.011 (-0.68%) | 2,000 |
| 29 Aug 2017 | CNY | 1.624 | 1.624 | 1.613 | 1.616 | 1.616 | -2.284 (-58.56%) | 217 |
| 19 Nov 2015 | CNY | 3.6 | 3.9 | 3.6 | 3.9 | 3.9 | +0.2 (+5.41%) | 58 |
