| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Dec 2017 | CNY | 0.992 | 0.998 | 0.987 | 0.988 | 0.988 | -0.003 (-0.30%) | 6,428,500 |
| 30 Nov 2017 | CNY | 0.992 | 1.012 | 0.989 | 0.991 | 0.991 | -0.003 (-0.30%) | 6,740,300 |
| 29 Nov 2017 | CNY | 0.995 | 0.998 | 0.981 | 0.994 | 0.994 | 0.0 (0.0%) | 7,290,600 |
| 28 Nov 2017 | CNY | 0.991 | 0.995 | 0.985 | 0.994 | 0.994 | -0.001 (-0.10%) | 4,683,100 |
| 27 Nov 2017 | CNY | 0.994 | 1.002 | 0.985 | 0.995 | 0.995 | +0.001 (+0.10%) | 4,785,000 |
| 24 Nov 2017 | CNY | 0.991 | 0.996 | 0.984 | 0.994 | 0.994 | +0.001 (+0.10%) | 5,380,043 |
| 23 Nov 2017 | CNY | 1.015 | 1.028 | 0.987 | 0.993 | 0.993 | -0.022 (-2.17%) | 18,332,032 |
| 22 Nov 2017 | CNY | 1.015 | 1.03 | 1.008 | 1.015 | 1.015 | +0.001 (+0.10%) | 27,976,841 |
| 21 Nov 2017 | CNY | 0.979 | 1.031 | 0.978 | 1.014 | 1.014 | +0.036 (+3.68%) | 29,045,001 |
| 20 Nov 2017 | CNY | 0.988 | 0.988 | 0.968 | 0.978 | 0.978 | -0.013 (-1.31%) | 11,139,800 |
| 17 Nov 2017 | CNY | 0.982 | 0.992 | 0.974 | 0.991 | 0.991 | +0.009 (+0.92%) | 16,476,400 |
| 16 Nov 2017 | CNY | 0.997 | 0.997 | 0.98 | 0.982 | 0.982 | -0.016 (-1.60%) | 9,843,000 |
| 15 Nov 2017 | CNY | 1.002 | 1.006 | 0.996 | 0.998 | 0.998 | -0.003 (-0.30%) | 3,967,100 |
| 14 Nov 2017 | CNY | 1.013 | 1.013 | 0.999 | 1.001 | 1.001 | -0.012 (-1.18%) | 5,423,500 |
| 13 Nov 2017 | CNY | 1.013 | 1.027 | 1.011 | 1.013 | 1.013 | -0.004 (-0.39%) | 5,407,300 |
| 10 Nov 2017 | CNY | 1.013 | 1.022 | 1.007 | 1.017 | 1.017 | +0.003 (+0.30%) | 11,080,301 |
| 9 Nov 2017 | CNY | 1.012 | 1.019 | 1.007 | 1.014 | 1.014 | 0.0 (0.0%) | 4,008,001 |
| 8 Nov 2017 | CNY | 0.996 | 1.033 | 0.993 | 1.014 | 1.014 | +0.018 (+1.81%) | 18,261,201 |
| 7 Nov 2017 | CNY | 0.981 | 1 | 0.981 | 0.996 | 0.996 | +0.013 (+1.32%) | 12,074,200 |
| 6 Nov 2017 | CNY | 0.981 | 0.983 | 0.975 | 0.983 | 0.983 | 0.0 (0.0%) | 3,973,100 |
| 3 Nov 2017 | CNY | 0.986 | 0.986 | 0.975 | 0.983 | 0.983 | -0.005 (-0.51%) | 6,099,900 |
| 2 Nov 2017 | CNY | 0.982 | 0.994 | 0.974 | 0.988 | 0.988 | +0.005 (+0.51%) | 7,271,600 |
| 1 Nov 2017 | CNY | 0.987 | 0.996 | 0.983 | 0.983 | 0.983 | -0.003 (-0.30%) | 4,727,201 |
| 31 Oct 2017 | CNY | 0.99 | 0.992 | 0.983 | 0.986 | 0.986 | -0.008 (-0.80%) | 10,067,900 |
| 30 Oct 2017 | CNY | 1.018 | 1.018 | 0.98 | 0.994 | 0.994 | -0.024 (-2.36%) | 16,251,800 |
| 27 Oct 2017 | CNY | 1.025 | 1.029 | 1.016 | 1.018 | 1.018 | -0.007 (-0.68%) | 4,050,500 |
| 26 Oct 2017 | CNY | 1.021 | 1.035 | 1.018 | 1.025 | 1.025 | +0.002 (+0.20%) | 5,605,000 |
| 25 Oct 2017 | CNY | 1.021 | 1.025 | 1.02 | 1.023 | 1.023 | +0.002 (+0.20%) | 1,649,000 |
| 24 Oct 2017 | CNY | 1.013 | 1.024 | 1.01 | 1.021 | 1.021 | +0.008 (+0.79%) | 8,363,600 |
| 23 Oct 2017 | CNY | 1.012 | 1.014 | 1.011 | 1.013 | 1.013 | -0.005 (-0.49%) | 3,515,700 |
