| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 1 | 1.013 | 1 | 1.011 | 1.011 | +0.011 (+1.10%) | 4,105,400 |
| 30 Nov 2017 | CNY | 1.013 | 1.017 | 0.998 | 1 | 1 | -0.012 (-1.19%) | 21,357,100 |
| 29 Nov 2017 | CNY | 1.016 | 1.018 | 1.002 | 1.012 | 1.012 | -0.004 (-0.39%) | 4,628,400 |
| 28 Nov 2017 | CNY | 1.002 | 1.016 | 1.002 | 1.016 | 1.016 | +0.014 (+1.40%) | 5,812,700 |
| 27 Nov 2017 | CNY | 1.017 | 1.018 | 1 | 1.002 | 1.002 | -0.014 (-1.38%) | 11,903,500 |
| 24 Nov 2017 | CNY | 1.023 | 1.026 | 1.01 | 1.016 | 1.016 | 0.0 (0.0%) | 17,739,100 |
| 23 Nov 2017 | CNY | 1.046 | 1.049 | 1.015 | 1.016 | 1.016 | -0.031 (-2.96%) | 16,408,800 |
| 22 Nov 2017 | CNY | 1.05 | 1.055 | 1.038 | 1.047 | 1.047 | 0.0 (0.0%) | 2,384,700 |
| 21 Nov 2017 | CNY | 1.045 | 1.055 | 1.04 | 1.047 | 1.047 | +0.002 (+0.19%) | 3,901,000 |
| 20 Nov 2017 | CNY | 1.035 | 1.046 | 1.012 | 1.045 | 1.045 | +0.012 (+1.16%) | 5,205,600 |
| 17 Nov 2017 | CNY | 1.069 | 1.07 | 1.032 | 1.033 | 1.033 | -0.036 (-3.37%) | 7,608,800 |
| 16 Nov 2017 | CNY | 1.067 | 1.071 | 1.061 | 1.069 | 1.069 | +0.001 (+0.09%) | 1,363,900 |
| 15 Nov 2017 | CNY | 1.083 | 1.084 | 1.062 | 1.068 | 1.068 | -0.014 (-1.29%) | 5,164,000 |
| 14 Nov 2017 | CNY | 1.093 | 1.095 | 1.08 | 1.082 | 1.082 | -0.011 (-1.01%) | 1,878,200 |
| 13 Nov 2017 | CNY | 1.085 | 1.094 | 1.083 | 1.093 | 1.093 | +0.009 (+0.83%) | 3,180,603 |
| 10 Nov 2017 | CNY | 1.069 | 1.085 | 1.069 | 1.084 | 1.084 | +0.016 (+1.50%) | 4,587,800 |
| 9 Nov 2017 | CNY | 1.058 | 1.069 | 1.055 | 1.068 | 1.068 | +0.007 (+0.66%) | 2,483,400 |
| 8 Nov 2017 | CNY | 1.057 | 1.065 | 1.055 | 1.061 | 1.061 | +0.004 (+0.38%) | 2,794,300 |
| 7 Nov 2017 | CNY | 1.055 | 1.057 | 1.048 | 1.057 | 1.057 | +0.004 (+0.38%) | 2,785,133 |
| 6 Nov 2017 | CNY | 1.041 | 1.054 | 1.036 | 1.053 | 1.053 | +0.012 (+1.15%) | 2,502,400 |
| 3 Nov 2017 | CNY | 1.051 | 1.054 | 1.036 | 1.041 | 1.041 | -0.009 (-0.86%) | 7,411,403 |
| 2 Nov 2017 | CNY | 1.065 | 1.07 | 1.047 | 1.05 | 1.05 | -0.015 (-1.41%) | 15,589,700 |
| 1 Nov 2017 | CNY | 1.065 | 1.07 | 1.062 | 1.065 | 1.065 | +0.002 (+0.19%) | 1,822,900 |
| 31 Oct 2017 | CNY | 1.054 | 1.064 | 1.053 | 1.063 | 1.063 | +0.008 (+0.76%) | 979,500 |
| 30 Oct 2017 | CNY | 1.073 | 1.074 | 1.043 | 1.055 | 1.055 | -0.017 (-1.59%) | 3,193,600 |
| 27 Oct 2017 | CNY | 1.083 | 1.083 | 1.071 | 1.072 | 1.072 | -0.007 (-0.65%) | 2,723,400 |
| 26 Oct 2017 | CNY | 1.074 | 1.082 | 1.072 | 1.079 | 1.079 | +0.004 (+0.37%) | 2,661,830 |
| 25 Oct 2017 | CNY | 1.07 | 1.075 | 1.068 | 1.075 | 1.075 | +0.009 (+0.84%) | 1,728,700 |
| 24 Oct 2017 | CNY | 1.072 | 1.074 | 1.059 | 1.066 | 1.066 | -0.006 (-0.56%) | 1,772,506 |
| 23 Oct 2017 | CNY | 1.065 | 1.072 | 1.065 | 1.072 | 1.072 | +0.013 (+1.23%) | 2,623,190 |
