| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Oct 2017 | CNY | 1.015 | 1.019 | 1.013 | 1.018 | 1.018 | +0.002 (+0.20%) | 5,793,000 |
| 19 Oct 2017 | CNY | 1.036 | 1.037 | 1.009 | 1.016 | 1.016 | -0.021 (-2.03%) | 10,127,800 |
| 18 Oct 2017 | CNY | 1.038 | 1.042 | 1.034 | 1.037 | 1.037 | 0.0 (0.0%) | 13,997,800 |
| 17 Oct 2017 | CNY | 1.045 | 1.046 | 1.036 | 1.037 | 1.037 | -0.009 (-0.86%) | 6,605,100 |
| 16 Oct 2017 | CNY | 1.053 | 1.06 | 1.045 | 1.046 | 1.046 | -0.006 (-0.57%) | 11,031,400 |
| 13 Oct 2017 | CNY | 1.05 | 1.055 | 1.049 | 1.052 | 1.052 | 0.0 (0.0%) | 5,323,800 |
| 12 Oct 2017 | CNY | 1.055 | 1.057 | 1.048 | 1.052 | 1.052 | -0.002 (-0.19%) | 7,208,900 |
| 11 Oct 2017 | CNY | 1.058 | 1.06 | 1.053 | 1.054 | 1.054 | -0.005 (-0.47%) | 3,113,500 |
| 10 Oct 2017 | CNY | 1.059 | 1.063 | 1.05 | 1.059 | 1.059 | 0.0 (0.0%) | 6,235,000 |
| 9 Oct 2017 | CNY | 1.078 | 1.09 | 1.059 | 1.059 | 1.059 | -0.002 (-0.19%) | 6,832,300 |
| 29 Sep 2017 | CNY | 1.051 | 1.066 | 1.051 | 1.061 | 1.061 | +0.012 (+1.14%) | 4,627,600 |
| 28 Sep 2017 | CNY | 1.051 | 1.051 | 1.047 | 1.049 | 1.049 | -0.002 (-0.19%) | 3,789,600 |
| 27 Sep 2017 | CNY | 1.051 | 1.056 | 1.049 | 1.051 | 1.051 | -0.001 (-0.10%) | 2,106,400 |
| 26 Sep 2017 | CNY | 1.051 | 1.055 | 1.049 | 1.052 | 1.052 | -0.001 (-0.09%) | 8,033,500 |
| 25 Sep 2017 | CNY | 1.058 | 1.058 | 1.048 | 1.053 | 1.053 | -0.008 (-0.75%) | 7,981,500 |
| 22 Sep 2017 | CNY | 1.059 | 1.062 | 1.048 | 1.061 | 1.061 | -0.001 (-0.09%) | 12,792,200 |
| 21 Sep 2017 | CNY | 1.064 | 1.078 | 1.062 | 1.062 | 1.062 | -0.002 (-0.19%) | 8,706,300 |
| 20 Sep 2017 | CNY | 1.063 | 1.066 | 1.058 | 1.064 | 1.064 | +0.001 (+0.09%) | 7,271,200 |
| 19 Sep 2017 | CNY | 1.076 | 1.076 | 1.06 | 1.063 | 1.063 | -0.013 (-1.21%) | 10,309,000 |
| 18 Sep 2017 | CNY | 1.065 | 1.083 | 1.065 | 1.076 | 1.076 | +0.011 (+1.03%) | 10,118,400 |
| 15 Sep 2017 | CNY | 1.061 | 1.073 | 1.055 | 1.065 | 1.065 | +0.001 (+0.09%) | 12,717,800 |
| 14 Sep 2017 | CNY | 1.065 | 1.076 | 1.06 | 1.064 | 1.064 | -0.001 (-0.09%) | 15,205,300 |
| 13 Sep 2017 | CNY | 1.066 | 1.071 | 1.062 | 1.065 | 1.065 | -0.004 (-0.37%) | 4,882,700 |
| 12 Sep 2017 | CNY | 1.057 | 1.083 | 1.057 | 1.069 | 1.069 | +0.011 (+1.04%) | 13,083,000 |
| 11 Sep 2017 | CNY | 1.057 | 1.065 | 1.052 | 1.058 | 1.058 | +0.001 (+0.09%) | 8,458,700 |
| 8 Sep 2017 | CNY | 1.061 | 1.066 | 1.052 | 1.057 | 1.057 | -0.004 (-0.38%) | 20,906,500 |
| 7 Sep 2017 | CNY | 1.07 | 1.082 | 1.06 | 1.061 | 1.061 | -0.011 (-1.03%) | 10,551,600 |
| 6 Sep 2017 | CNY | 1.076 | 1.077 | 1.063 | 1.072 | 1.072 | -0.006 (-0.56%) | 12,160,400 |
| 5 Sep 2017 | CNY | 1.077 | 1.089 | 1.076 | 1.078 | 1.078 | -0.003 (-0.28%) | 9,861,000 |
| 4 Sep 2017 | CNY | 1.085 | 1.088 | 1.073 | 1.081 | 1.081 | -0.004 (-0.37%) | 15,922,200 |
