| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2017 | CNY | 0.933 | 0.933 | 0.913 | 0.917 | 0.917 | -0.015 (-1.61%) | 14,871,800 |
| 19 Dec 2017 | CNY | 0.93 | 0.934 | 0.927 | 0.932 | 0.932 | +0.004 (+0.43%) | 9,252,200 |
| 18 Dec 2017 | CNY | 0.932 | 0.936 | 0.925 | 0.928 | 0.928 | -0.004 (-0.43%) | 8,260,900 |
| 15 Dec 2017 | CNY | 0.939 | 0.939 | 0.929 | 0.932 | 0.932 | -0.007 (-0.75%) | 11,765,000 |
| 14 Dec 2017 | CNY | 0.954 | 0.955 | 0.937 | 0.939 | 0.939 | -0.016 (-1.68%) | 16,692,800 |
| 13 Dec 2017 | CNY | 0.953 | 0.958 | 0.949 | 0.955 | 0.955 | +0.002 (+0.21%) | 11,936,000 |
| 12 Dec 2017 | CNY | 0.971 | 0.971 | 0.952 | 0.953 | 0.953 | -0.017 (-1.75%) | 12,755,700 |
| 11 Dec 2017 | CNY | 0.969 | 0.971 | 0.964 | 0.97 | 0.97 | +0.002 (+0.21%) | 9,502,600 |
| 8 Dec 2017 | CNY | 0.97 | 0.975 | 0.966 | 0.968 | 0.968 | -0.002 (-0.21%) | 7,050,200 |
| 7 Dec 2017 | CNY | 0.984 | 0.984 | 0.968 | 0.97 | 0.97 | -0.012 (-1.22%) | 10,584,100 |
| 6 Dec 2017 | CNY | 0.983 | 0.983 | 0.973 | 0.982 | 0.982 | -0.001 (-0.10%) | 5,327,900 |
| 5 Dec 2017 | CNY | 0.973 | 0.987 | 0.971 | 0.983 | 0.983 | +0.01 (+1.03%) | 16,265,496 |
| 4 Dec 2017 | CNY | 0.985 | 0.985 | 0.969 | 0.973 | 0.973 | -0.012 (-1.22%) | 14,915,320 |
| 1 Dec 2017 | CNY | 0.987 | 0.99 | 0.98 | 0.985 | 0.985 | -0.002 (-0.20%) | 9,743,696 |
| 30 Nov 2017 | CNY | 0.987 | 1.003 | 0.981 | 0.987 | 0.987 | -0.001 (-0.10%) | 8,569,600 |
| 29 Nov 2017 | CNY | 0.989 | 0.989 | 0.973 | 0.988 | 0.988 | -0.001 (-0.10%) | 9,097,900 |
| 28 Nov 2017 | CNY | 0.99 | 0.992 | 0.978 | 0.989 | 0.989 | +0.001 (+0.10%) | 5,040,300 |
| 27 Nov 2017 | CNY | 0.985 | 0.996 | 0.977 | 0.988 | 0.988 | 0.0 (0.0%) | 8,794,200 |
| 24 Nov 2017 | CNY | 0.983 | 0.99 | 0.977 | 0.988 | 0.988 | +0.003 (+0.30%) | 11,043,300 |
| 23 Nov 2017 | CNY | 1.01 | 1.021 | 0.984 | 0.985 | 0.985 | -0.025 (-2.48%) | 14,644,900 |
| 22 Nov 2017 | CNY | 1.002 | 1.024 | 1.002 | 1.01 | 1.01 | +0.001 (+0.10%) | 11,723,600 |
| 21 Nov 2017 | CNY | 0.971 | 1.025 | 0.97 | 1.009 | 1.009 | +0.037 (+3.81%) | 27,401,310 |
| 20 Nov 2017 | CNY | 0.979 | 0.979 | 0.959 | 0.972 | 0.972 | -0.009 (-0.92%) | 11,010,300 |
| 17 Nov 2017 | CNY | 0.984 | 0.985 | 0.966 | 0.981 | 0.981 | +0.006 (+0.62%) | 11,675,200 |
| 16 Nov 2017 | CNY | 0.987 | 0.99 | 0.975 | 0.975 | 0.975 | -0.016 (-1.61%) | 8,788,500 |
| 15 Nov 2017 | CNY | 0.994 | 0.998 | 0.988 | 0.991 | 0.991 | -0.003 (-0.30%) | 6,133,100 |
| 14 Nov 2017 | CNY | 1.004 | 1.005 | 0.99 | 0.994 | 0.994 | -0.01 (-1.00%) | 10,372,300 |
| 13 Nov 2017 | CNY | 1.011 | 1.021 | 1.004 | 1.004 | 1.004 | -0.005 (-0.50%) | 6,219,000 |
| 10 Nov 2017 | CNY | 1.007 | 1.015 | 1 | 1.009 | 1.009 | +0.003 (+0.30%) | 9,412,400 |
| 9 Nov 2017 | CNY | 1 | 1.012 | 1 | 1.006 | 1.006 | +0.001 (+0.10%) | 4,175,466 |
