| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2018 | CNY | 1.3115 | 1.3287 | 1.3115 | 1.3258 | 1.3258 | +0.014 (+1.09%) | 11,723,152 |
| 27 Sep 2018 | CNY | 1.3315 | 1.3401 | 1.3115 | 1.3115 | 1.3115 | -0.026 (-1.93%) | 14,633,817 |
| 26 Sep 2018 | CNY | 1.343 | 1.3573 | 1.3344 | 1.3373 | 1.3373 | -0.003 (-0.21%) | 12,445,975 |
| 25 Sep 2018 | CNY | 1.3373 | 1.343 | 1.3258 | 1.3401 | 1.3401 | -0.003 (-0.22%) | 10,961,713 |
| 21 Sep 2018 | CNY | 1.3287 | 1.3516 | 1.323 | 1.343 | 1.343 | +0.02 (+1.51%) | 23,312,868 |
| 20 Sep 2018 | CNY | 1.3287 | 1.3315 | 1.3173 | 1.323 | 1.323 | -0.003 (-0.21%) | 11,176,786 |
| 19 Sep 2018 | CNY | 1.3115 | 1.3344 | 1.3087 | 1.3258 | 1.3258 | +0.011 (+0.87%) | 15,403,207 |
| 18 Sep 2018 | CNY | 1.2973 | 1.3173 | 1.2915 | 1.3144 | 1.3144 | +0.014 (+1.10%) | 13,001,958 |
| 17 Sep 2018 | CNY | 1.3087 | 1.3115 | 1.2944 | 1.3001 | 1.3001 | -0.017 (-1.31%) | 11,655,734 |
| 14 Sep 2018 | CNY | 1.3373 | 1.3658 | 1.3144 | 1.3173 | 1.3173 | -0.006 (-0.43%) | 14,117,902 |
| 13 Sep 2018 | CNY | 1.3173 | 1.3258 | 1.3115 | 1.323 | 1.323 | +0.017 (+1.32%) | 8,447,486 |
| 12 Sep 2018 | CNY | 1.3001 | 1.323 | 1.3001 | 1.3058 | 1.3058 | +0.006 (+0.44%) | 9,169,571 |
| 11 Sep 2018 | CNY | 1.2915 | 1.3058 | 1.2858 | 1.3001 | 1.3001 | +0.009 (+0.67%) | 7,487,247 |
| 10 Sep 2018 | CNY | 1.3144 | 1.323 | 1.2887 | 1.2915 | 1.2915 | -0.026 (-1.96%) | 9,456,525 |
| 7 Sep 2018 | CNY | 1.3144 | 1.3344 | 1.3115 | 1.3173 | 1.3173 | +0.003 (+0.22%) | 9,478,923 |
| 6 Sep 2018 | CNY | 1.3201 | 1.3344 | 1.3115 | 1.3144 | 1.3144 | -0.003 (-0.22%) | 8,983,825 |
| 5 Sep 2018 | CNY | 1.3315 | 1.3544 | 1.3173 | 1.3173 | 1.3173 | -0.02 (-1.50%) | 10,390,226 |
| 4 Sep 2018 | CNY | 1.3173 | 1.3487 | 1.3173 | 1.3373 | 1.3373 | +0.011 (+0.87%) | 10,503,155 |
| 3 Sep 2018 | CNY | 1.3287 | 1.3315 | 1.3001 | 1.3258 | 1.3258 | -0.003 (-0.22%) | 9,115,526 |
| 31 Aug 2018 | CNY | 1.3458 | 1.3458 | 1.3287 | 1.3287 | 1.3287 | -0.011 (-0.85%) | 8,736,288 |
| 30 Aug 2018 | CNY | 1.3544 | 1.363 | 1.3373 | 1.3401 | 1.3401 | -0.011 (-0.85%) | 8,928,771 |
| 29 Aug 2018 | CNY | 1.3601 | 1.363 | 1.3487 | 1.3516 | 1.3516 | -0.009 (-0.62%) | 6,701,908 |
| 28 Aug 2018 | CNY | 1.3658 | 1.3716 | 1.3573 | 1.3601 | 1.3601 | -0.009 (-0.63%) | 7,731,312 |
| 27 Aug 2018 | CNY | 1.3544 | 1.3801 | 1.343 | 1.3687 | 1.3687 | +0.017 (+1.27%) | 14,389,013 |
| 24 Aug 2018 | CNY | 1.3573 | 1.3658 | 1.3373 | 1.3516 | 1.3516 | -0.023 (-1.66%) | 16,793,860 |
| 23 Aug 2018 | CNY | 1.323 | 1.3744 | 1.3173 | 1.3744 | 1.3744 | +0.046 (+3.44%) | 22,462,347 |
| 22 Aug 2018 | CNY | 1.343 | 1.343 | 1.3173 | 1.3287 | 1.3287 | -0.009 (-0.64%) | 13,513,361 |
| 21 Aug 2018 | CNY | 1.323 | 1.3601 | 1.3144 | 1.3373 | 1.3373 | +0.014 (+1.08%) | 12,496,945 |
| 20 Aug 2018 | CNY | 1.3258 | 1.3373 | 1.3058 | 1.323 | 1.323 | 0.0 (0.0%) | 17,669,893 |
| 17 Aug 2018 | CNY | 1.3773 | 1.3858 | 1.3201 | 1.323 | 1.323 | -0.054 (-3.94%) | 17,904,530 |
