| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2017 | CNY | 1.037 | 1.037 | 1.021 | 1.035 | 1.035 | +0.001 (+0.10%) | 597,500 |
| 25 Sep 2017 | CNY | 1.041 | 1.047 | 1.034 | 1.034 | 1.034 | -0.003 (-0.29%) | 1,367,700 |
| 22 Sep 2017 | CNY | 1.041 | 1.041 | 1.031 | 1.037 | 1.037 | -0.007 (-0.67%) | 483,800 |
| 21 Sep 2017 | CNY | 1.044 | 1.051 | 1.041 | 1.044 | 1.044 | -0.004 (-0.38%) | 640,000 |
| 20 Sep 2017 | CNY | 1.04 | 1.049 | 1.04 | 1.048 | 1.048 | +0.008 (+0.77%) | 2,121,496 |
| 19 Sep 2017 | CNY | 1.04 | 1.041 | 1.033 | 1.04 | 1.04 | -0.002 (-0.19%) | 302,300 |
| 18 Sep 2017 | CNY | 1.038 | 1.043 | 1.037 | 1.042 | 1.042 | +0.005 (+0.48%) | 2,491,192 |
| 15 Sep 2017 | CNY | 1.031 | 1.039 | 1.031 | 1.037 | 1.037 | +0.007 (+0.68%) | 1,947,000 |
| 14 Sep 2017 | CNY | 1.033 | 1.033 | 1.025 | 1.03 | 1.03 | -0.003 (-0.29%) | 822,800 |
| 13 Sep 2017 | CNY | 1.033 | 1.034 | 1.027 | 1.033 | 1.033 | +0.001 (+0.10%) | 1,847,296 |
| 12 Sep 2017 | CNY | 1.032 | 1.032 | 1.029 | 1.032 | 1.032 | +0.001 (+0.10%) | 691,696 |
| 11 Sep 2017 | CNY | 1.039 | 1.039 | 1.021 | 1.031 | 1.031 | +0.007 (+0.68%) | 1,211,140 |
| 8 Sep 2017 | CNY | 1.029 | 1.034 | 1.022 | 1.024 | 1.024 | -0.005 (-0.49%) | 1,119,520 |
| 7 Sep 2017 | CNY | 1.04 | 1.041 | 1.004 | 1.029 | 1.029 | -0.011 (-1.06%) | 5,030,800 |
| 6 Sep 2017 | CNY | 1.026 | 1.041 | 1.025 | 1.04 | 1.04 | +0.012 (+1.17%) | 3,058,220 |
| 5 Sep 2017 | CNY | 1.032 | 1.032 | 1.026 | 1.028 | 1.028 | -0.004 (-0.39%) | 1,152,120 |
| 4 Sep 2017 | CNY | 1.02 | 1.04 | 1.02 | 1.032 | 1.032 | +0.014 (+1.38%) | 3,688,200 |
| 1 Sep 2017 | CNY | 1.013 | 1.018 | 1.013 | 1.018 | 1.018 | +0.005 (+0.49%) | 981,200 |
| 31 Aug 2017 | CNY | 1.014 | 1.016 | 1.013 | 1.013 | 1.013 | 0.0 (0.0%) | 1,439,200 |
| 30 Aug 2017 | CNY | 1.011 | 1.014 | 1.011 | 1.013 | 1.013 | +0.002 (+0.20%) | 1,190,800 |
| 29 Aug 2017 | CNY | 1.024 | 1.024 | 1.011 | 1.011 | 1.011 | -0.013 (-1.27%) | 828,500 |
| 28 Aug 2017 | CNY | 1.012 | 1.027 | 1.012 | 1.024 | 1.024 | +0.009 (+0.89%) | 3,519,836 |
| 25 Aug 2017 | CNY | 1.006 | 1.016 | 1.003 | 1.015 | 1.015 | +0.009 (+0.89%) | 1,569,300 |
| 24 Aug 2017 | CNY | 1.009 | 1.017 | 1.004 | 1.006 | 1.006 | -0.01 (-0.98%) | 1,769,300 |
| 23 Aug 2017 | CNY | 1.015 | 1.019 | 1.011 | 1.016 | 1.016 | +0.001 (+0.10%) | 832,000 |
| 22 Aug 2017 | CNY | 1.029 | 1.03 | 1.014 | 1.015 | 1.015 | -0.014 (-1.36%) | 990,500 |
| 21 Aug 2017 | CNY | 1.025 | 1.035 | 1.022 | 1.029 | 1.029 | +0.004 (+0.39%) | 1,623,240 |
| 18 Aug 2017 | CNY | 1.03 | 1.037 | 1.024 | 1.025 | 1.025 | -0.008 (-0.77%) | 2,833,140 |
| 17 Aug 2017 | CNY | 1.028 | 1.047 | 1.028 | 1.033 | 1.033 | +0.005 (+0.49%) | 14,245,200 |
| 16 Aug 2017 | CNY | 1.01 | 1.03 | 1.01 | 1.028 | 1.028 | +0.012 (+1.18%) | 11,300,940 |
