| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Nov 2017 | CNY | 1.015 | 1.017 | 1.006 | 1.011 | 1.011 | +0.004 (+0.40%) | 202,400 |
| 13 Nov 2017 | CNY | 1.007 | 1.018 | 1.007 | 1.007 | 1.007 | -0.007 (-0.69%) | 189,700 |
| 10 Nov 2017 | CNY | 1.007 | 1.014 | 1.007 | 1.014 | 1.014 | -0.007 (-0.69%) | 83,100 |
| 9 Nov 2017 | CNY | 1.007 | 1.021 | 1.006 | 1.021 | 1.021 | +0.014 (+1.39%) | 491,800 |
| 8 Nov 2017 | CNY | 1.008 | 1.016 | 1.001 | 1.007 | 1.007 | +0.007 (+0.70%) | 700,200 |
| 7 Nov 2017 | CNY | 1.003 | 1.007 | 0.995 | 1 | 1 | -0.003 (-0.30%) | 65,500 |
| 6 Nov 2017 | CNY | 0.988 | 1.009 | 0.988 | 1.003 | 1.003 | +0.015 (+1.52%) | 85,500 |
| 3 Nov 2017 | CNY | 0.989 | 0.998 | 0.988 | 0.988 | 0.988 | -0.001 (-0.10%) | 82,300 |
| 2 Nov 2017 | CNY | 0.998 | 0.998 | 0.989 | 0.989 | 0.989 | -0.009 (-0.90%) | 248,800 |
| 1 Nov 2017 | CNY | 0.998 | 1.004 | 0.998 | 0.998 | 0.998 | -0.001 (-0.10%) | 57,000 |
| 31 Oct 2017 | CNY | 0.996 | 1.009 | 0.99 | 0.999 | 0.999 | +0.003 (+0.30%) | 398,000 |
| 30 Oct 2017 | CNY | 1.029 | 1.029 | 0.983 | 0.996 | 0.996 | -0.026 (-2.54%) | 789,900 |
| 27 Oct 2017 | CNY | 1.03 | 1.03 | 1.022 | 1.022 | 1.022 | -0.008 (-0.78%) | 361,500 |
| 26 Oct 2017 | CNY | 1.015 | 1.032 | 1.014 | 1.03 | 1.03 | -0.003 (-0.29%) | 252,000 |
| 25 Oct 2017 | CNY | 1.012 | 1.033 | 1.012 | 1.033 | 1.033 | -0.005 (-0.48%) | 213,500 |
| 24 Oct 2017 | CNY | 1.034 | 1.038 | 1.012 | 1.038 | 1.038 | +0.003 (+0.29%) | 287,800 |
| 23 Oct 2017 | CNY | 1.044 | 1.05 | 1.034 | 1.035 | 1.035 | +0.002 (+0.19%) | 663,300 |
| 20 Oct 2017 | CNY | 1.02 | 1.033 | 1.02 | 1.033 | 1.033 | +0.009 (+0.88%) | 403,200 |
| 19 Oct 2017 | CNY | 1.048 | 1.048 | 1.017 | 1.024 | 1.024 | -0.024 (-2.29%) | 305,900 |
| 18 Oct 2017 | CNY | 1.056 | 1.056 | 1.048 | 1.048 | 1.048 | -0.007 (-0.66%) | 222,400 |
| 17 Oct 2017 | CNY | 1.054 | 1.055 | 1.046 | 1.055 | 1.055 | -0.005 (-0.47%) | 442,700 |
| 16 Oct 2017 | CNY | 1.053 | 1.08 | 1.053 | 1.06 | 1.06 | 0.0 (0.0%) | 480,600 |
| 13 Oct 2017 | CNY | 1.052 | 1.06 | 1.052 | 1.06 | 1.06 | -0.005 (-0.47%) | 249,800 |
| 12 Oct 2017 | CNY | 1.058 | 1.079 | 1.057 | 1.065 | 1.065 | +0.015 (+1.43%) | 773,096 |
| 11 Oct 2017 | CNY | 1.042 | 1.059 | 1.042 | 1.05 | 1.05 | -0.01 (-0.94%) | 450,500 |
| 10 Oct 2017 | CNY | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 837,300 |
| 9 Oct 2017 | CNY | 1.06 | 1.063 | 1.051 | 1.06 | 1.06 | +0.005 (+0.47%) | 797,400 |
| 29 Sep 2017 | CNY | 1.053 | 1.055 | 1.05 | 1.055 | 1.055 | +0.007 (+0.67%) | 857,996 |
| 28 Sep 2017 | CNY | 1.044 | 1.054 | 1.04 | 1.048 | 1.048 | +0.004 (+0.38%) | 2,755,396 |
| 27 Sep 2017 | CNY | 1.035 | 1.044 | 1.034 | 1.044 | 1.044 | +0.009 (+0.87%) | 804,400 |
