| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 1.05 | 1.06 | 1.047 | 1.059 | 1.059 | +0.006 (+0.57%) | 2,603,752 |
| 19 Oct 2017 | CNY | 1.066 | 1.066 | 1.05 | 1.053 | 1.053 | -0.01 (-0.94%) | 2,800,100 |
| 18 Oct 2017 | CNY | 1.068 | 1.073 | 1.06 | 1.063 | 1.063 | 0.0 (0.0%) | 1,764,500 |
| 17 Oct 2017 | CNY | 1.061 | 1.067 | 1.056 | 1.063 | 1.063 | +0.003 (+0.28%) | 2,047,160 |
| 16 Oct 2017 | CNY | 1.08 | 1.082 | 1.059 | 1.06 | 1.06 | -0.018 (-1.67%) | 4,189,500 |
| 13 Oct 2017 | CNY | 1.055 | 1.079 | 1.055 | 1.078 | 1.078 | +0.023 (+2.18%) | 4,460,987 |
| 12 Oct 2017 | CNY | 1.068 | 1.068 | 1.053 | 1.055 | 1.055 | -0.007 (-0.66%) | 696,400 |
| 11 Oct 2017 | CNY | 1.07 | 1.07 | 1.06 | 1.062 | 1.062 | -0.005 (-0.47%) | 894,800 |
| 10 Oct 2017 | CNY | 1.066 | 1.069 | 1.057 | 1.067 | 1.067 | 0.0 (0.0%) | 1,135,600 |
| 9 Oct 2017 | CNY | 1.058 | 1.069 | 1.058 | 1.067 | 1.067 | +0.013 (+1.23%) | 1,034,400 |
| 29 Sep 2017 | CNY | 1.051 | 1.055 | 1.05 | 1.054 | 1.054 | +0.004 (+0.38%) | 736,000 |
| 28 Sep 2017 | CNY | 1.051 | 1.053 | 1.047 | 1.05 | 1.05 | 0.0 (0.0%) | 620,700 |
| 27 Sep 2017 | CNY | 1.038 | 1.051 | 1.038 | 1.05 | 1.05 | +0.014 (+1.35%) | 1,524,200 |
| 26 Sep 2017 | CNY | 1.038 | 1.04 | 1.033 | 1.036 | 1.036 | -0.002 (-0.19%) | 1,230,300 |
| 25 Sep 2017 | CNY | 1.05 | 1.051 | 1.036 | 1.038 | 1.038 | -0.012 (-1.14%) | 1,184,600 |
| 22 Sep 2017 | CNY | 1.057 | 1.057 | 1.045 | 1.05 | 1.05 | -0.002 (-0.19%) | 1,346,300 |
| 21 Sep 2017 | CNY | 1.066 | 1.067 | 1.051 | 1.052 | 1.052 | -0.013 (-1.22%) | 1,781,400 |
| 20 Sep 2017 | CNY | 1.06 | 1.066 | 1.052 | 1.065 | 1.065 | +0.005 (+0.47%) | 1,844,500 |
| 19 Sep 2017 | CNY | 1.066 | 1.069 | 1.056 | 1.06 | 1.06 | -0.003 (-0.28%) | 1,958,100 |
| 18 Sep 2017 | CNY | 1.053 | 1.065 | 1.053 | 1.063 | 1.063 | +0.009 (+0.85%) | 1,978,560 |
| 15 Sep 2017 | CNY | 1.054 | 1.056 | 1.05 | 1.054 | 1.054 | -0.001 (-0.09%) | 1,383,050 |
| 14 Sep 2017 | CNY | 1.053 | 1.058 | 1.05 | 1.055 | 1.055 | 0.0 (0.0%) | 1,450,760 |
| 13 Sep 2017 | CNY | 1.045 | 1.055 | 1.044 | 1.055 | 1.055 | +0.009 (+0.86%) | 1,603,000 |
| 12 Sep 2017 | CNY | 1.046 | 1.06 | 1.042 | 1.046 | 1.046 | +0.002 (+0.19%) | 4,712,200 |
| 11 Sep 2017 | CNY | 1.027 | 1.045 | 1.027 | 1.044 | 1.044 | +0.017 (+1.66%) | 2,855,200 |
| 8 Sep 2017 | CNY | 1.028 | 1.032 | 1.02 | 1.027 | 1.027 | -0.001 (-0.10%) | 1,248,800 |
| 7 Sep 2017 | CNY | 1.03 | 1.034 | 1.027 | 1.028 | 1.028 | -0.002 (-0.19%) | 2,204,455 |
| 6 Sep 2017 | CNY | 1.026 | 1.031 | 1.022 | 1.03 | 1.03 | +0.005 (+0.49%) | 1,505,655 |
| 5 Sep 2017 | CNY | 1.026 | 1.026 | 1.018 | 1.025 | 1.025 | +0.001 (+0.10%) | 2,517,700 |
| 4 Sep 2017 | CNY | 1.015 | 1.025 | 1.013 | 1.024 | 1.024 | +0.009 (+0.89%) | 3,111,500 |
