| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 8.6571 | 9.15 | 8.6286 | 8.9286 | 8.9286 | +0.257 (+2.97%) | 10,763,708 |
| 22 Jan 2018 | CNY | 8.5714 | 8.6857 | 8.5214 | 8.6714 | 8.6714 | +0.114 (+1.34%) | 2,878,138 |
| 19 Jan 2018 | CNY | 8.6429 | 8.6571 | 8.5214 | 8.5571 | 8.5571 | -0.086 (-0.99%) | 2,989,998 |
| 18 Jan 2018 | CNY | 8.6143 | 8.7857 | 8.5429 | 8.6429 | 8.6429 | +0.029 (+0.33%) | 3,136,499 |
| 17 Jan 2018 | CNY | 8.7429 | 8.7429 | 8.4571 | 8.6143 | 8.6143 | -0.136 (-1.55%) | 4,928,277 |
| 16 Jan 2018 | CNY | 8.6357 | 8.7857 | 8.6071 | 8.75 | 8.75 | +0.029 (+0.33%) | 3,495,954 |
| 15 Jan 2018 | CNY | 8.9214 | 8.9357 | 8.5786 | 8.7214 | 8.7214 | -0.229 (-2.55%) | 5,590,622 |
| 12 Jan 2018 | CNY | 8.9786 | 9.0214 | 8.8214 | 8.95 | 8.95 | -0.15 (-1.65%) | 4,594,380 |
| 11 Jan 2018 | CNY | 8.9714 | 9.3286 | 8.9714 | 9.1 | 9.1 | +0.129 (+1.43%) | 7,333,760 |
| 10 Jan 2018 | CNY | 9.0929 | 9.1786 | 8.9 | 8.9714 | 8.9714 | -0.179 (-1.95%) | 4,945,640 |
| 9 Jan 2018 | CNY | 9.05 | 9.1714 | 9.0214 | 9.15 | 9.15 | +0.057 (+0.63%) | 5,652,245 |
| 8 Jan 2018 | CNY | 8.95 | 9.1929 | 8.9071 | 9.0929 | 9.0929 | +0.093 (+1.03%) | 6,362,746 |
| 5 Jan 2018 | CNY | 9.0286 | 9.1 | 8.9571 | 9 | 9 | -0.043 (-0.47%) | 4,632,406 |
| 4 Jan 2018 | CNY | 8.9929 | 9.0429 | 8.9286 | 9.0429 | 9.0429 | +0.086 (+0.96%) | 5,363,594 |
| 3 Jan 2018 | CNY | 8.9357 | 9.1 | 8.9 | 8.9571 | 8.9571 | -0.007 (-0.08%) | 6,158,903 |
| 2 Jan 2018 | CNY | 8.85 | 8.9857 | 8.8071 | 8.9643 | 8.9643 | +0.093 (+1.05%) | 5,004,623 |
| 29 Dec 2017 | CNY | 8.9143 | 8.9357 | 8.7929 | 8.8714 | 8.8714 | -0.079 (-0.88%) | 5,346,826 |
| 28 Dec 2017 | CNY | 8.6357 | 9.0357 | 8.5714 | 8.95 | 8.95 | +0.293 (+3.38%) | 11,094,904 |
| 27 Dec 2017 | CNY | 8.5643 | 8.85 | 8.5143 | 8.6571 | 8.6571 | +0.093 (+1.08%) | 5,353,474 |
| 26 Dec 2017 | CNY | 8.5714 | 8.5929 | 8.4 | 8.5643 | 8.5643 | -0.043 (-0.50%) | 2,722,580 |
| 25 Dec 2017 | CNY | 8.7143 | 8.7714 | 8.5643 | 8.6071 | 8.6071 | -0.029 (-0.33%) | 2,471,000 |
| 22 Dec 2017 | CNY | 8.6357 | 8.7857 | 8.5786 | 8.6357 | 8.6357 | +0.029 (+0.33%) | 2,160,606 |
| 21 Dec 2017 | CNY | 8.6429 | 8.6786 | 8.4857 | 8.6071 | 8.6071 | -0.014 (-0.17%) | 2,122,260 |
| 20 Dec 2017 | CNY | 8.7143 | 8.7643 | 8.5571 | 8.6214 | 8.6214 | -0.079 (-0.90%) | 2,015,462 |
| 19 Dec 2017 | CNY | 8.6857 | 8.7357 | 8.6286 | 8.7 | 8.7 | +0.057 (+0.66%) | 2,074,839 |
| 18 Dec 2017 | CNY | 8.5571 | 8.6929 | 8.5429 | 8.6429 | 8.6429 | +0.086 (+1.00%) | 2,630,779 |
| 15 Dec 2017 | CNY | 8.7 | 8.75 | 8.4857 | 8.5571 | 8.5571 | -0.172 (-1.96%) | 2,783,188 |
| 14 Dec 2017 | CNY | 8.7429 | 8.8357 | 8.7 | 8.7286 | 8.7286 | -0.064 (-0.73%) | 2,305,940 |
| 13 Dec 2017 | CNY | 8.7929 | 8.8429 | 8.6571 | 8.7929 | 8.7929 | -0.05 (-0.57%) | 3,975,554 |
| 12 Dec 2017 | CNY | 8.6214 | 9.2 | 8.5429 | 8.8429 | 8.8429 | +0.257 (+3.00%) | 7,384,946 |
