| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 8.5 | 8.5923 | 8.5 | 8.5308 | 8.5308 | -0.008 (-0.09%) | 605,460 |
| 22 Jan 2018 | CNY | 8.5692 | 8.5923 | 8.4 | 8.5385 | 8.5385 | +0.054 (+0.64%) | 761,150 |
| 19 Jan 2018 | CNY | 8.5462 | 8.6077 | 8.4769 | 8.4846 | 8.4846 | -0.108 (-1.25%) | 674,830 |
| 18 Jan 2018 | CNY | 8.3615 | 8.6692 | 8.3539 | 8.5923 | 8.5923 | +0.208 (+2.48%) | 1,812,635 |
| 17 Jan 2018 | CNY | 8.3462 | 8.5 | 8.3077 | 8.3846 | 8.3846 | +0.008 (+0.09%) | 823,160 |
| 16 Jan 2018 | CNY | 8.4 | 8.4692 | 8.3077 | 8.3769 | 8.3769 | +0.008 (+0.09%) | 771,420 |
| 15 Jan 2018 | CNY | 8.5615 | 8.5615 | 8.3692 | 8.3692 | 8.3692 | -0.238 (-2.77%) | 1,069,510 |
| 12 Jan 2018 | CNY | 8.6077 | 8.6692 | 8.5385 | 8.6077 | 8.6077 | +0.031 (+0.36%) | 920,359 |
| 11 Jan 2018 | CNY | 8.6077 | 8.6692 | 8.5615 | 8.5769 | 8.5769 | -0.031 (-0.36%) | 713,830 |
| 10 Jan 2018 | CNY | 8.7308 | 8.7462 | 8.6 | 8.6077 | 8.6077 | -0.231 (-2.61%) | 1,534,390 |
| 9 Jan 2018 | CNY | 8.6846 | 8.8846 | 8.4769 | 8.8385 | 8.8385 | +0.154 (+1.77%) | 4,161,040 |
| 8 Jan 2018 | CNY | 8.6923 | 8.7923 | 8.5923 | 8.6846 | 8.6846 | -0.031 (-0.35%) | 1,171,040 |
| 5 Jan 2018 | CNY | 8.7846 | 8.7923 | 8.7154 | 8.7154 | 8.7154 | -0.069 (-0.79%) | 586,322 |
| 4 Jan 2018 | CNY | 8.8 | 8.9231 | 8.7308 | 8.7846 | 8.7846 | -0.031 (-0.35%) | 1,053,717 |
| 3 Jan 2018 | CNY | 8.7462 | 8.8462 | 8.6846 | 8.8154 | 8.8154 | +0.038 (+0.44%) | 1,889,682 |
| 2 Jan 2018 | CNY | 8.6308 | 8.8308 | 8.5385 | 8.7769 | 8.7769 | +0.138 (+1.60%) | 1,853,150 |
| 29 Dec 2017 | CNY | 8.3462 | 8.6692 | 8.3308 | 8.6385 | 8.6385 | +0.208 (+2.46%) | 1,556,995 |
| 28 Dec 2017 | CNY | 8.3846 | 8.4385 | 8.3231 | 8.4308 | 8.4308 | +0.031 (+0.37%) | 805,706 |
| 27 Dec 2017 | CNY | 8.3385 | 8.4615 | 8.2231 | 8.4 | 8.4 | +0.061 (+0.74%) | 4,466,930 |
| 26 Dec 2017 | CNY | 8.3615 | 8.4 | 8.2769 | 8.3385 | 8.3385 | -0.023 (-0.28%) | 697,710 |
| 25 Dec 2017 | CNY | 8.4615 | 8.5231 | 8.3077 | 8.3615 | 8.3615 | -0.146 (-1.72%) | 690,170 |
| 22 Dec 2017 | CNY | 8.5385 | 8.5923 | 8.4769 | 8.5077 | 8.5077 | -0.085 (-0.98%) | 550,079 |
| 21 Dec 2017 | CNY | 8.5769 | 8.6539 | 8.4077 | 8.5923 | 8.5923 | +0.031 (+0.36%) | 1,375,429 |
| 20 Dec 2017 | CNY | 8.7846 | 8.8231 | 8.5615 | 8.5615 | 8.5615 | -0.231 (-2.63%) | 847,886 |
| 19 Dec 2017 | CNY | 8.6923 | 8.8385 | 8.6769 | 8.7923 | 8.7923 | +0.069 (+0.79%) | 824,616 |
| 18 Dec 2017 | CNY | 8.6615 | 8.7692 | 8.6385 | 8.7231 | 8.7231 | +0.062 (+0.71%) | 4,396,730 |
| 15 Dec 2017 | CNY | 8.7692 | 8.8231 | 8.5385 | 8.6615 | 8.6615 | -0.108 (-1.23%) | 954,980 |
| 14 Dec 2017 | CNY | 8.8923 | 8.9077 | 8.7539 | 8.7692 | 8.7692 | -0.108 (-1.21%) | 689,260 |
| 13 Dec 2017 | CNY | 8.9308 | 8.9308 | 8.8539 | 8.8769 | 8.8769 | -0.046 (-0.52%) | 481,806 |
| 12 Dec 2017 | CNY | 8.9385 | 8.9539 | 8.8462 | 8.9231 | 8.9231 | -0.015 (-0.17%) | 825,110 |
