| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2017 | CNY | 1.452 | 1.452 | 1.44 | 1.44 | 1.44 | +0.006 (+0.42%) | 8,810 |
| 27 Nov 2017 | CNY | 1.444 | 1.444 | 1.434 | 1.434 | 1.434 | -0.005 (-0.35%) | 1,000 |
| 15 Nov 2017 | CNY | 1.416 | 1.439 | 1.416 | 1.439 | 1.439 | -0.076 (-5.02%) | 1,000 |
| 13 Nov 2017 | CNY | 1.495 | 1.515 | 1.495 | 1.515 | 1.515 | -0.039 (-2.51%) | 5,000 |
| 30 Oct 2017 | CNY | 1.574 | 1.574 | 1.554 | 1.554 | 1.554 | -0.019 (-1.21%) | 6,840 |
| 27 Oct 2017 | CNY | 1.563 | 1.573 | 1.563 | 1.573 | 1.573 | -0.053 (-3.26%) | 500 |
| 26 Oct 2017 | CNY | 1.552 | 1.626 | 1.552 | 1.626 | 1.626 | +0.095 (+6.21%) | 2,460 |
| 20 Oct 2017 | CNY | 1.51 | 1.531 | 1.51 | 1.531 | 1.531 | +0.044 (+2.96%) | 1,500 |
| 18 Oct 2017 | CNY | 1.502 | 1.502 | 1.487 | 1.487 | 1.487 | +0.053 (+3.70%) | 5,000 |
| 11 Oct 2017 | CNY | 1.438 | 1.477 | 1.434 | 1.434 | 1.434 | -0.028 (-1.92%) | 183 |
| 5 Oct 2017 | CNY | 1.459 | 1.462 | 1.459 | 1.462 | 1.462 | -0.001 (-0.07%) | 7,777 |
| 2 Oct 2017 | CNY | 1.464 | 1.464 | 1.463 | 1.463 | 1.463 | -0.02 (-1.35%) | 1,000 |
| 21 Sep 2017 | CNY | 1.457 | 1.483 | 1.457 | 1.483 | 1.483 | +0.013 (+0.88%) | 1,000 |
| 19 Sep 2017 | CNY | 1.426 | 1.47 | 1.426 | 1.47 | 1.47 | +0.026 (+1.80%) | 13,900 |
| 13 Sep 2017 | CNY | 1.456 | 1.456 | 1.444 | 1.444 | 1.444 | -0.017 (-1.16%) | 20,000 |
| 12 Sep 2017 | CNY | 1.471 | 1.471 | 1.459 | 1.461 | 1.461 | +0.043 (+3.03%) | 14,260 |
| 11 Sep 2017 | CNY | 1.435 | 1.435 | 1.418 | 1.418 | 1.418 | -0.039 (-2.68%) | 5,000 |
| 5 Sep 2017 | CNY | 1.42 | 1.457 | 1.42 | 1.457 | 1.457 | +0.057 (+4.07%) | 1,500 |
| 24 Aug 2017 | CNY | 1.427 | 1.46 | 1.4 | 1.4 | 1.4 | +0.14 (+11.11%) | 13,750 |
| 28 Jul 2017 | CNY | 1.281 | 1.281 | 1.26 | 1.26 | 1.26 | -0.024 (-1.87%) | 3,500 |
| 25 Jul 2017 | CNY | 1.285 | 1.289 | 1.283 | 1.284 | 1.284 | -0.031 (-2.36%) | 400 |
| 13 Jul 2017 | CNY | 1.325 | 1.325 | 1.315 | 1.315 | 1.315 | +0.002 (+0.15%) | 729 |
| 6 Jul 2017 | CNY | 1.342 | 1.342 | 1.313 | 1.313 | 1.313 | +0.022 (+1.70%) | 838 |
| 29 Jun 2017 | CNY | 1.309 | 1.309 | 1.291 | 1.291 | 1.291 | +0.011 (+0.86%) | 1,000 |
| 23 Jun 2017 | CNY | 1.287 | 1.289 | 1.28 | 1.28 | 1.28 | -0.024 (-1.84%) | 10,733 |
| 14 Jun 2017 | CNY | 1.312 | 1.35 | 1.304 | 1.304 | 1.304 | +0.066 (+5.33%) | 3,000 |
| 24 Mar 2017 | CNY | 1.243 | 1.243 | 1.238 | 1.238 | 1.238 | -0.144 (-10.42%) | 1,000 |
| 23 Feb 2017 | CNY | 1.413 | 1.413 | 1.382 | 1.382 | 1.382 | -0.014 (-1.00%) | 5,000 |
| 10 Feb 2017 | CNY | 1.395 | 1.396 | 1.395 | 1.396 | 1.396 | +0.027 (+1.97%) | 750 |
| 25 Jan 2017 | CNY | 1.399 | 1.401 | 1.369 | 1.369 | 1.369 | +0.093 (+7.29%) | 5,000 |
