| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 0.998 | 1 | 0.97 | 0.973 | 0.973 | -0.027 (-2.70%) | 18,032,100 |
| 12 Jan 2018 | CNY | 1.002 | 1.006 | 0.998 | 1 | 1 | -0.005 (-0.50%) | 2,712,000 |
| 11 Jan 2018 | CNY | 1.002 | 1.006 | 0.996 | 1.005 | 1.005 | +0.003 (+0.30%) | 3,411,700 |
| 10 Jan 2018 | CNY | 1.013 | 1.015 | 0.995 | 1.002 | 1.002 | -0.011 (-1.09%) | 6,793,000 |
| 9 Jan 2018 | CNY | 1.014 | 1.017 | 1.009 | 1.013 | 1.013 | -0.001 (-0.10%) | 2,226,000 |
| 8 Jan 2018 | CNY | 1.017 | 1.019 | 1.009 | 1.014 | 1.014 | -0.002 (-0.20%) | 4,021,000 |
| 5 Jan 2018 | CNY | 1.019 | 1.02 | 1.014 | 1.016 | 1.016 | -0.003 (-0.29%) | 2,560,300 |
| 4 Jan 2018 | CNY | 1.021 | 1.022 | 1.016 | 1.019 | 1.019 | -0.002 (-0.20%) | 1,764,100 |
| 3 Jan 2018 | CNY | 1.007 | 1.023 | 1.003 | 1.021 | 1.021 | +0.013 (+1.29%) | 5,553,700 |
| 2 Jan 2018 | CNY | 0.996 | 1.008 | 0.996 | 1.008 | 1.008 | +0.012 (+1.20%) | 3,294,000 |
| 29 Dec 2017 | CNY | 0.99 | 0.998 | 0.99 | 0.996 | 0.996 | +0.006 (+0.61%) | 1,663,200 |
| 28 Dec 2017 | CNY | 0.99 | 0.996 | 0.988 | 0.99 | 0.99 | -0.002 (-0.20%) | 2,143,100 |
| 27 Dec 2017 | CNY | 0.999 | 1 | 0.991 | 0.992 | 0.992 | -0.007 (-0.70%) | 1,705,600 |
| 26 Dec 2017 | CNY | 0.995 | 0.999 | 0.987 | 0.999 | 0.999 | +0.005 (+0.50%) | 2,802,900 |
| 25 Dec 2017 | CNY | 1.008 | 1.009 | 0.992 | 0.994 | 0.994 | -0.014 (-1.39%) | 5,078,600 |
| 22 Dec 2017 | CNY | 1.008 | 1.011 | 1.004 | 1.008 | 1.008 | +0.002 (+0.20%) | 3,109,000 |
| 21 Dec 2017 | CNY | 1 | 1.007 | 0.993 | 1.006 | 1.006 | +0.008 (+0.80%) | 2,863,800 |
| 20 Dec 2017 | CNY | 1.006 | 1.006 | 0.996 | 0.998 | 0.998 | -0.005 (-0.50%) | 1,434,600 |
| 19 Dec 2017 | CNY | 0.997 | 1.003 | 0.996 | 1.003 | 1.003 | +0.006 (+0.60%) | 618,300 |
| 18 Dec 2017 | CNY | 1.002 | 1.004 | 0.994 | 0.997 | 0.997 | -0.005 (-0.50%) | 2,035,600 |
| 15 Dec 2017 | CNY | 1.007 | 1.007 | 0.996 | 1.002 | 1.002 | -0.005 (-0.50%) | 1,772,100 |
| 14 Dec 2017 | CNY | 1.007 | 1.008 | 1.002 | 1.007 | 1.007 | 0.0 (0.0%) | 850,401 |
| 13 Dec 2017 | CNY | 1.002 | 1.007 | 0.998 | 1.007 | 1.007 | +0.005 (+0.50%) | 1,324,200 |
| 12 Dec 2017 | CNY | 1.007 | 1.009 | 1.001 | 1.002 | 1.002 | -0.005 (-0.50%) | 1,681,000 |
| 11 Dec 2017 | CNY | 1 | 1.008 | 1 | 1.007 | 1.007 | +0.007 (+0.70%) | 2,482,300 |
| 8 Dec 2017 | CNY | 0.992 | 1 | 0.989 | 1 | 1 | +0.01 (+1.01%) | 2,350,700 |
| 7 Dec 2017 | CNY | 0.99 | 0.996 | 0.988 | 0.99 | 0.99 | 0.0 (0.0%) | 3,420,700 |
| 6 Dec 2017 | CNY | 0.984 | 0.99 | 0.971 | 0.99 | 0.99 | +0.008 (+0.81%) | 7,175,700 |
| 5 Dec 2017 | CNY | 1.006 | 1.006 | 0.975 | 0.982 | 0.982 | -0.024 (-2.39%) | 15,324,400 |
| 4 Dec 2017 | CNY | 1.012 | 1.014 | 1.005 | 1.006 | 1.006 | -0.005 (-0.49%) | 2,618,200 |
