| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 8.0436 | 8.1319 | 7.9473 | 8.0838 | 8.0838 | -0.016 (-0.20%) | 7,455,591 |
| 10 Jan 2018 | CNY | 8.3085 | 8.3246 | 7.9714 | 8.0998 | 8.0998 | -0.241 (-2.89%) | 11,069,352 |
| 9 Jan 2018 | CNY | 8.3166 | 8.4771 | 8.2844 | 8.3406 | 8.3406 | -0.024 (-0.29%) | 9,203,536 |
| 8 Jan 2018 | CNY | 8.3567 | 8.453 | 8.2684 | 8.3647 | 8.3647 | +0.008 (+0.10%) | 11,266,115 |
| 5 Jan 2018 | CNY | 8.437 | 8.4691 | 8.2764 | 8.3567 | 8.3567 | -0.152 (-1.79%) | 14,707,342 |
| 4 Jan 2018 | CNY | 8.75 | 8.75 | 8.4289 | 8.5092 | 8.5092 | -0.321 (-3.64%) | 30,511,613 |
| 3 Jan 2018 | CNY | 8.0276 | 8.8303 | 8.0276 | 8.8303 | 8.8303 | +0.803 (+10.00%) | 40,266,090 |
| 2 Jan 2018 | CNY | 8.0677 | 8.0838 | 7.9473 | 8.0276 | 8.0276 | -0.072 (-0.89%) | 8,928,199 |
| 29 Dec 2017 | CNY | 7.9714 | 8.1319 | 7.9071 | 8.0998 | 8.0998 | -0.112 (-1.37%) | 14,056,426 |
| 28 Dec 2017 | CNY | 8.164 | 8.6296 | 8.164 | 8.2122 | 8.2122 | +0.265 (+3.33%) | 34,619,228 |
| 27 Dec 2017 | CNY | 7.7787 | 7.9473 | 7.6583 | 7.9473 | 7.9473 | +0.209 (+2.70%) | 10,657,485 |
| 26 Dec 2017 | CNY | 7.6503 | 7.7787 | 7.5539 | 7.7386 | 7.7386 | +0.129 (+1.69%) | 5,271,085 |
| 25 Dec 2017 | CNY | 7.7707 | 7.7707 | 7.5379 | 7.6101 | 7.6101 | -0.072 (-0.94%) | 4,485,913 |
| 22 Dec 2017 | CNY | 7.7546 | 7.859 | 7.6743 | 7.6824 | 7.6824 | -0.169 (-2.15%) | 6,708,132 |
| 21 Dec 2017 | CNY | 7.7305 | 7.8991 | 7.5459 | 7.851 | 7.851 | +0.153 (+1.98%) | 10,032,474 |
| 20 Dec 2017 | CNY | 7.867 | 7.9473 | 7.6342 | 7.6984 | 7.6984 | -0.129 (-1.64%) | 8,856,091 |
| 19 Dec 2017 | CNY | 7.6021 | 7.8269 | 7.586 | 7.8269 | 7.8269 | +0.241 (+3.18%) | 8,288,458 |
| 18 Dec 2017 | CNY | 7.5138 | 7.6503 | 7.4496 | 7.586 | 7.586 | +0.008 (+0.11%) | 7,980,545 |
| 15 Dec 2017 | CNY | 7.3854 | 7.6904 | 7.3131 | 7.578 | 7.578 | +0.193 (+2.61%) | 8,931,623 |
| 14 Dec 2017 | CNY | 7.4737 | 7.5058 | 7.3292 | 7.3854 | 7.3854 | -0.136 (-1.81%) | 5,418,607 |
| 13 Dec 2017 | CNY | 7.4415 | 7.6101 | 7.4335 | 7.5218 | 7.5218 | +0.048 (+0.64%) | 4,319,721 |
| 12 Dec 2017 | CNY | 7.5941 | 7.6743 | 7.4737 | 7.4737 | 7.4737 | -0.177 (-2.31%) | 6,270,751 |
| 11 Dec 2017 | CNY | 7.8269 | 7.8269 | 7.578 | 7.6503 | 7.6503 | -0.024 (-0.31%) | 6,689,229 |
| 8 Dec 2017 | CNY | 7.4656 | 7.8188 | 7.4656 | 7.6743 | 7.6743 | -0.056 (-0.73%) | 9,837,901 |
| 7 Dec 2017 | CNY | 7.4977 | 8.156 | 7.4977 | 7.7305 | 7.7305 | +0.313 (+4.22%) | 15,749,664 |
| 6 Dec 2017 | CNY | 7.2248 | 7.4576 | 7.0964 | 7.4175 | 7.4175 | +0.209 (+2.90%) | 7,852,481 |
| 5 Dec 2017 | CNY | 7.6663 | 7.8108 | 7.0241 | 7.2087 | 7.2087 | -0.514 (-6.65%) | 9,569,410 |
| 4 Dec 2017 | CNY | 8.0115 | 8.0115 | 7.7225 | 7.7225 | 7.7225 | -0.233 (-2.93%) | 5,336,060 |
| 1 Dec 2017 | CNY | 7.9152 | 7.9874 | 7.8911 | 7.9553 | 7.9553 | +0.048 (+0.61%) | 3,389,898 |
| 30 Nov 2017 | CNY | 7.9794 | 8.0516 | 7.8911 | 7.9071 | 7.9071 | -0.072 (-0.91%) | 4,479,179 |
