| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 8 Nov 2017 | CNY | 0.987 | 1.025 | 0.986 | 1.005 | 1.005 | +0.018 (+1.82%) | 17,024,966 |
| 7 Nov 2017 | CNY | 0.975 | 0.992 | 0.975 | 0.987 | 0.987 | +0.012 (+1.23%) | 7,791,707 |
| 6 Nov 2017 | CNY | 0.975 | 0.976 | 0.969 | 0.975 | 0.975 | -0.002 (-0.20%) | 5,526,900 |
| 3 Nov 2017 | CNY | 0.979 | 0.979 | 0.967 | 0.977 | 0.977 | -0.003 (-0.31%) | 10,324,000 |
| 2 Nov 2017 | CNY | 0.975 | 0.987 | 0.967 | 0.98 | 0.98 | +0.004 (+0.41%) | 8,286,200 |
| 1 Nov 2017 | CNY | 0.981 | 0.988 | 0.975 | 0.976 | 0.976 | -0.005 (-0.51%) | 6,555,200 |
| 31 Oct 2017 | CNY | 0.986 | 0.986 | 0.976 | 0.981 | 0.981 | -0.006 (-0.61%) | 7,982,000 |
| 30 Oct 2017 | CNY | 1.01 | 1.01 | 0.974 | 0.987 | 0.987 | -0.023 (-2.28%) | 16,809,984 |
| 27 Oct 2017 | CNY | 1.025 | 1.025 | 1.009 | 1.01 | 1.01 | -0.01 (-0.98%) | 5,516,100 |
| 26 Oct 2017 | CNY | 1.015 | 1.027 | 1.011 | 1.02 | 1.02 | +0.005 (+0.49%) | 5,655,670 |
| 25 Oct 2017 | CNY | 1.016 | 1.02 | 1.012 | 1.015 | 1.015 | 0.0 (0.0%) | 4,058,800 |
| 24 Oct 2017 | CNY | 1.004 | 1.017 | 1.003 | 1.015 | 1.015 | +0.011 (+1.10%) | 7,937,900 |
| 23 Oct 2017 | CNY | 1.005 | 1.006 | 1.002 | 1.004 | 1.004 | -0.007 (-0.69%) | 5,935,800 |
| 20 Oct 2017 | CNY | 1.007 | 1.012 | 1.005 | 1.011 | 1.011 | +0.003 (+0.30%) | 2,430,570 |
| 19 Oct 2017 | CNY | 1.029 | 1.029 | 1.003 | 1.008 | 1.008 | -0.022 (-2.14%) | 12,429,800 |
| 18 Oct 2017 | CNY | 1.039 | 1.039 | 1.026 | 1.03 | 1.03 | 0.0 (0.0%) | 5,084,427 |
| 17 Oct 2017 | CNY | 1.038 | 1.038 | 1.028 | 1.03 | 1.03 | -0.009 (-0.87%) | 7,394,400 |
| 16 Oct 2017 | CNY | 1.043 | 1.052 | 1.038 | 1.039 | 1.039 | -0.004 (-0.38%) | 10,739,200 |
| 13 Oct 2017 | CNY | 1.042 | 1.047 | 1.04 | 1.043 | 1.043 | +0.001 (+0.10%) | 3,794,200 |
| 12 Oct 2017 | CNY | 1.048 | 1.049 | 1.039 | 1.042 | 1.042 | -0.004 (-0.38%) | 5,407,200 |
| 11 Oct 2017 | CNY | 1.051 | 1.052 | 1.046 | 1.046 | 1.046 | -0.005 (-0.48%) | 3,784,620 |
