| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 3.7917 | 3.825 | 3.7667 | 3.8 | 3.8 | 0.0 (0.0%) | 3,522,420 |
| 16 Jan 2018 | CNY | 3.7917 | 3.8 | 3.7583 | 3.8 | 3.8 | +0.025 (+0.66%) | 3,163,694 |
| 15 Jan 2018 | CNY | 3.8833 | 3.8917 | 3.7667 | 3.775 | 3.775 | -0.108 (-2.79%) | 6,341,040 |
| 12 Jan 2018 | CNY | 3.9167 | 3.925 | 3.8833 | 3.8833 | 3.8833 | -0.025 (-0.64%) | 3,315,217 |
| 11 Jan 2018 | CNY | 3.9167 | 3.925 | 3.8917 | 3.9083 | 3.9083 | -0.008 (-0.21%) | 2,898,873 |
| 10 Jan 2018 | CNY | 3.9583 | 3.9583 | 3.9 | 3.9167 | 3.9167 | -0.05 (-1.26%) | 3,555,463 |
| 9 Jan 2018 | CNY | 3.975 | 3.975 | 3.9417 | 3.9667 | 3.9667 | -0.008 (-0.21%) | 2,710,200 |
| 8 Jan 2018 | CNY | 3.9667 | 3.975 | 3.9417 | 3.975 | 3.975 | +0.008 (+0.21%) | 4,070,533 |
| 5 Jan 2018 | CNY | 3.9417 | 3.975 | 3.925 | 3.9667 | 3.9667 | +0.025 (+0.63%) | 3,361,548 |
| 4 Jan 2018 | CNY | 3.95 | 3.9667 | 3.9333 | 3.9417 | 3.9417 | -0.008 (-0.21%) | 3,294,860 |
| 3 Jan 2018 | CNY | 3.9333 | 3.975 | 3.9167 | 3.95 | 3.95 | +0.025 (+0.64%) | 4,169,498 |
| 2 Jan 2018 | CNY | 3.8917 | 3.9333 | 3.8833 | 3.925 | 3.925 | +0.033 (+0.86%) | 2,767,564 |
| 29 Dec 2017 | CNY | 3.8833 | 3.9 | 3.8583 | 3.8917 | 3.8917 | +0.017 (+0.43%) | 2,151,446 |
| 28 Dec 2017 | CNY | 3.8583 | 3.9 | 3.85 | 3.875 | 3.875 | +0.017 (+0.43%) | 4,039,726 |
| 27 Dec 2017 | CNY | 3.8833 | 3.9 | 3.8333 | 3.8583 | 3.8583 | -0.017 (-0.43%) | 3,595,680 |
| 26 Dec 2017 | CNY | 3.8333 | 3.8833 | 3.8167 | 3.875 | 3.875 | +0.042 (+1.09%) | 2,806,562 |
| 25 Dec 2017 | CNY | 3.8667 | 3.8917 | 3.8167 | 3.8333 | 3.8333 | -0.033 (-0.86%) | 2,468,812 |
| 22 Dec 2017 | CNY | 3.925 | 3.925 | 3.8667 | 3.8667 | 3.8667 | -0.008 (-0.21%) | 2,159,640 |
| 21 Dec 2017 | CNY | 3.9167 | 3.9333 | 3.8667 | 3.875 | 3.875 | -0.092 (-2.31%) | 4,138,447 |
| 20 Dec 2017 | CNY | 3.8917 | 3.9833 | 3.8583 | 3.9667 | 3.9667 | +0.075 (+1.93%) | 4,401,326 |
| 19 Dec 2017 | CNY | 3.8667 | 3.9 | 3.8667 | 3.8917 | 3.8917 | +0.025 (+0.65%) | 1,811,967 |
| 18 Dec 2017 | CNY | 3.8667 | 3.8917 | 3.85 | 3.8667 | 3.8667 | 0.0 (0.0%) | 1,536,510 |
| 15 Dec 2017 | CNY | 3.8667 | 3.8833 | 3.85 | 3.8667 | 3.8667 | 0.0 (0.0%) | 2,007,777 |
| 14 Dec 2017 | CNY | 3.875 | 3.8917 | 3.85 | 3.8667 | 3.8667 | -0.017 (-0.43%) | 1,777,377 |
| 13 Dec 2017 | CNY | 3.8667 | 3.9 | 3.85 | 3.8833 | 3.8833 | +0.025 (+0.65%) | 1,402,920 |
| 12 Dec 2017 | CNY | 3.9083 | 3.9083 | 3.8583 | 3.8583 | 3.8583 | -0.05 (-1.28%) | 1,716,960 |
| 11 Dec 2017 | CNY | 3.9 | 3.9167 | 3.8833 | 3.9083 | 3.9083 | +0.017 (+0.43%) | 2,261,977 |
| 8 Dec 2017 | CNY | 3.85 | 3.9083 | 3.8333 | 3.8917 | 3.8917 | +0.025 (+0.65%) | 1,868,545 |
| 7 Dec 2017 | CNY | 3.8667 | 3.8917 | 3.8333 | 3.8667 | 3.8667 | 0.0 (0.0%) | 2,661,667 |
| 6 Dec 2017 | CNY | 3.8417 | 3.875 | 3.8 | 3.8667 | 3.8667 | +0.017 (+0.43%) | 2,978,234 |
