| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 9.5482 | 9.6429 | 9.4956 | 9.5535 | 9.5535 | +0.005 (+0.06%) | 18,053,520 |
| 22 Jan 2018 | CNY | 9.3536 | 9.6166 | 9.2168 | 9.5482 | 9.5482 | +0.195 (+2.08%) | 25,902,257 |
| 19 Jan 2018 | CNY | 9.3378 | 9.4641 | 9.2536 | 9.3536 | 9.3536 | +0.016 (+0.17%) | 17,345,922 |
| 18 Jan 2018 | CNY | 9.301 | 9.4588 | 9.2221 | 9.3378 | 9.3378 | +0.011 (+0.11%) | 18,034,760 |
| 17 Jan 2018 | CNY | 9.4483 | 9.4483 | 8.9433 | 9.3273 | 9.3273 | -0.116 (-1.23%) | 32,342,892 |
| 16 Jan 2018 | CNY | 9.4167 | 9.5588 | 9.3431 | 9.443 | 9.443 | +0.063 (+0.67%) | 27,215,775 |
| 15 Jan 2018 | CNY | 10.1532 | 10.1795 | 9.2379 | 9.3799 | 9.3799 | -0.837 (-8.19%) | 61,149,234 |
| 12 Jan 2018 | CNY | 10.39 | 10.4268 | 10.1953 | 10.2164 | 10.2164 | -0.21 (-2.02%) | 22,737,906 |
| 11 Jan 2018 | CNY | 10.2111 | 10.4321 | 10.1322 | 10.4268 | 10.4268 | +0.21 (+2.06%) | 31,662,349 |
| 10 Jan 2018 | CNY | 10.3374 | 10.3479 | 10.1111 | 10.2164 | 10.2164 | -0.116 (-1.12%) | 22,936,319 |
| 9 Jan 2018 | CNY | 10.4689 | 10.5425 | 10.3111 | 10.3321 | 10.3321 | -0.105 (-1.01%) | 26,613,275 |
| 8 Jan 2018 | CNY | 10.3111 | 10.4426 | 10.1164 | 10.4373 | 10.4373 | +0.221 (+2.16%) | 35,392,611 |
| 5 Jan 2018 | CNY | 10.3321 | 10.4215 | 10.1795 | 10.2164 | 10.2164 | -0.126 (-1.22%) | 26,682,630 |
| 4 Jan 2018 | CNY | 10.3794 | 10.5951 | 10.2637 | 10.3426 | 10.3426 | -0.121 (-1.16%) | 36,038,487 |
| 3 Jan 2018 | CNY | 10.3005 | 10.674 | 10.3005 | 10.4636 | 10.4636 | +0.105 (+1.02%) | 51,026,956 |
| 2 Jan 2018 | CNY | 10.4215 | 10.4899 | 10.2269 | 10.3584 | 10.3584 | +0.042 (+0.41%) | 29,136,636 |
| 29 Dec 2017 | CNY | 10.3742 | 10.3742 | 10.1638 | 10.3163 | 10.3163 | +0.005 (+0.05%) | 29,946,113 |
| 28 Dec 2017 | CNY | 10.1795 | 10.411 | 10.0848 | 10.3111 | 10.3111 | +0.1 (+0.98%) | 60,895,274 |
| 27 Dec 2017 | CNY | 9.6798 | 10.2321 | 9.6798 | 10.2111 | 10.2111 | +0.542 (+5.60%) | 65,926,550 |
| 26 Dec 2017 | CNY | 9.5746 | 9.7113 | 9.543 | 9.6692 | 9.6692 | +0.074 (+0.77%) | 14,577,004 |
| 25 Dec 2017 | CNY | 9.8692 | 9.9007 | 9.4956 | 9.5956 | 9.5956 | -0.216 (-2.20%) | 21,565,407 |
| 22 Dec 2017 | CNY | 9.8376 | 9.9691 | 9.7429 | 9.8113 | 9.8113 | +0.068 (+0.70%) | 23,430,257 |
| 21 Dec 2017 | CNY | 9.7955 | 9.8955 | 9.6061 | 9.7429 | 9.7429 | -0.095 (-0.96%) | 23,837,158 |
| 20 Dec 2017 | CNY | 10.0007 | 10.1638 | 9.8008 | 9.8376 | 9.8376 | -0.142 (-1.42%) | 22,492,450 |
| 19 Dec 2017 | CNY | 9.8744 | 10.1322 | 9.8481 | 9.9796 | 9.9796 | -0.089 (-0.89%) | 21,011,892 |
| 18 Dec 2017 | CNY | 9.7797 | 10.3111 | 9.7324 | 10.0691 | 10.0691 | +0.232 (+2.35%) | 29,405,752 |
| 15 Dec 2017 | CNY | 10.048 | 10.0848 | 9.8165 | 9.8376 | 9.8376 | -0.237 (-2.35%) | 20,095,227 |
| 14 Dec 2017 | CNY | 10.1953 | 10.2006 | 9.9744 | 10.0743 | 10.0743 | -0.074 (-0.73%) | 20,803,104 |
| 13 Dec 2017 | CNY | 10.027 | 10.1743 | 9.8428 | 10.148 | 10.148 | +0.111 (+1.10%) | 28,412,343 |
| 12 Dec 2017 | CNY | 9.8692 | 10.2479 | 9.7955 | 10.0375 | 10.0375 | +0.226 (+2.31%) | 52,191,302 |
