| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2018 | CNY | 8.2353 | 8.4294 | 8.2353 | 8.3706 | 8.3706 | +0.188 (+2.30%) | 1,167,050 |
| 9 Feb 2018 | CNY | 8.3 | 8.3 | 8.0882 | 8.1824 | 8.1824 | -0.229 (-2.73%) | 1,360,768 |
| 8 Feb 2018 | CNY | 8.2529 | 8.4412 | 8.2471 | 8.4118 | 8.4118 | +0.153 (+1.85%) | 1,476,280 |
| 7 Feb 2018 | CNY | 8.3294 | 8.4529 | 8.1294 | 8.2588 | 8.2588 | +0.094 (+1.15%) | 1,234,738 |
| 6 Feb 2018 | CNY | 8.5294 | 8.5294 | 8.1529 | 8.1647 | 8.1647 | -0.459 (-5.32%) | 1,832,600 |
| 5 Feb 2018 | CNY | 8.4 | 8.7941 | 8.3235 | 8.6235 | 8.6235 | +0.194 (+2.30%) | 2,182,460 |
| 2 Feb 2018 | CNY | 8.3118 | 8.4294 | 8.0588 | 8.4294 | 8.4294 | +0.118 (+1.41%) | 1,886,025 |
| 1 Feb 2018 | CNY | 8.8647 | 8.9647 | 8.2353 | 8.3118 | 8.3118 | -0.553 (-6.24%) | 2,969,220 |
| 31 Jan 2018 | CNY | 9.1706 | 9.1706 | 8.8235 | 8.8647 | 8.8647 | -0.3 (-3.27%) | 2,354,710 |
| 30 Jan 2018 | CNY | 9.2 | 9.2588 | 9.0647 | 9.1647 | 9.1647 | -0.018 (-0.19%) | 2,284,290 |
| 29 Jan 2018 | CNY | 9.3529 | 9.4588 | 9.1235 | 9.1824 | 9.1824 | -0.165 (-1.76%) | 2,129,763 |
| 26 Jan 2018 | CNY | 9.3765 | 9.4059 | 9.2941 | 9.3471 | 9.3471 | -0.029 (-0.31%) | 1,761,193 |
| 25 Jan 2018 | CNY | 9.5529 | 9.5941 | 9.3647 | 9.3765 | 9.3765 | -0.165 (-1.73%) | 3,137,010 |
| 24 Jan 2018 | CNY | 9.5235 | 9.5412 | 9.3529 | 9.5412 | 9.5412 | +0.018 (+0.19%) | 3,260,005 |
| 23 Jan 2018 | CNY | 9.2471 | 9.6294 | 9.2118 | 9.5235 | 9.5235 | +0.329 (+3.58%) | 5,968,439 |
| 22 Jan 2018 | CNY | 9.2824 | 9.2824 | 9.0588 | 9.1941 | 9.1941 | -0.165 (-1.76%) | 4,534,362 |
| 19 Jan 2018 | CNY | 9.5882 | 9.6941 | 9.3 | 9.3588 | 9.3588 | -0.229 (-2.39%) | 3,384,825 |
| 18 Jan 2018 | CNY | 9.4294 | 9.6294 | 9.2941 | 9.5882 | 9.5882 | +0.159 (+1.68%) | 2,185,914 |
| 17 Jan 2018 | CNY | 9.5941 | 9.6647 | 9.2353 | 9.4294 | 9.4294 | -0.182 (-1.90%) | 3,037,560 |
| 16 Jan 2018 | CNY | 9.5294 | 9.7412 | 9.4706 | 9.6118 | 9.6118 | +0.024 (+0.25%) | 2,696,210 |
| 15 Jan 2018 | CNY | 10 | 10.0471 | 9.5177 | 9.5882 | 9.5882 | -0.471 (-4.68%) | 3,887,602 |
| 12 Jan 2018 | CNY | 10.2353 | 10.3765 | 10.0471 | 10.0588 | 10.0588 | -0.235 (-2.29%) | 3,085,576 |
| 11 Jan 2018 | CNY | 10.3353 | 10.4882 | 10.1529 | 10.2941 | 10.2941 | -0.076 (-0.74%) | 3,455,064 |
| 10 Jan 2018 | CNY | 10.3471 | 10.3706 | 10.1235 | 10.3706 | 10.3706 | -0.041 (-0.40%) | 4,224,391 |
| 9 Jan 2018 | CNY | 10.5412 | 10.5765 | 10.3353 | 10.4118 | 10.4118 | -0.259 (-2.43%) | 5,224,564 |
| 8 Jan 2018 | CNY | 10.3529 | 10.8059 | 10.2941 | 10.6706 | 10.6706 | +0.335 (+3.24%) | 7,843,932 |
| 5 Jan 2018 | CNY | 10.2294 | 10.5647 | 10.0177 | 10.3353 | 10.3353 | +0.024 (+0.23%) | 6,495,834 |
| 4 Jan 2018 | CNY | 10.0118 | 10.5882 | 9.9471 | 10.3118 | 10.3118 | +0.018 (+0.17%) | 8,910,347 |
| 3 Jan 2018 | CNY | 10.2177 | 10.7647 | 10.0588 | 10.2941 | 10.2941 | +0.353 (+3.55%) | 13,966,052 |
| 2 Jan 2018 | CNY | 9.9412 | 9.9412 | 9.9412 | 9.9412 | 9.9412 | +0.906 (+10.03%) | 1,892,222 |
