| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 8.9611 | 9.1222 | 8.5833 | 8.6722 | 8.6722 | -0.389 (-4.29%) | 6,744,405 |
| 12 Jan 2018 | CNY | 9.1333 | 9.2444 | 9.0556 | 9.0611 | 9.0611 | -0.139 (-1.51%) | 1,376,190 |
| 11 Jan 2018 | CNY | 8.9556 | 9.2667 | 8.9333 | 9.2 | 9.2 | +0.194 (+2.16%) | 4,893,840 |
| 10 Jan 2018 | CNY | 9.0889 | 9.2556 | 8.9833 | 9.0056 | 9.0056 | -0.083 (-0.92%) | 3,738,708 |
| 9 Jan 2018 | CNY | 9.2722 | 9.2722 | 9.0389 | 9.0889 | 9.0889 | -0.183 (-1.98%) | 3,162,060 |
| 8 Jan 2018 | CNY | 9.0278 | 9.2778 | 8.9 | 9.2722 | 9.2722 | +0.178 (+1.96%) | 5,567,949 |
| 5 Jan 2018 | CNY | 9.0944 | 9.2167 | 9.0889 | 9.0944 | 9.0944 | -0.05 (-0.55%) | 2,746,620 |
| 4 Jan 2018 | CNY | 9.1944 | 9.2778 | 9.0556 | 9.1444 | 9.1444 | -0.061 (-0.66%) | 3,543,660 |
| 3 Jan 2018 | CNY | 9.1333 | 9.2056 | 8.95 | 9.2056 | 9.2056 | 0.0 (0.0%) | 4,755,277 |
| 2 Jan 2018 | CNY | 9.1667 | 9.2722 | 9.1556 | 9.2056 | 9.2056 | -0.056 (-0.60%) | 3,000,106 |
| 29 Dec 2017 | CNY | 9.1667 | 9.2611 | 9.0556 | 9.2611 | 9.2611 | +0.094 (+1.03%) | 3,635,764 |
| 28 Dec 2017 | CNY | 8.9444 | 9.1667 | 8.9111 | 9.1667 | 9.1667 | +0.189 (+2.10%) | 4,903,029 |
| 27 Dec 2017 | CNY | 8.8167 | 8.9889 | 8.7556 | 8.9778 | 8.9778 | +0.206 (+2.34%) | 3,828,420 |
| 26 Dec 2017 | CNY | 8.8889 | 8.8889 | 8.6944 | 8.7722 | 8.7722 | -0.061 (-0.69%) | 3,427,920 |
| 25 Dec 2017 | CNY | 8.8444 | 8.9444 | 8.8111 | 8.8333 | 8.8333 | -0.028 (-0.31%) | 4,295,880 |
| 22 Dec 2017 | CNY | 8.7778 | 8.9556 | 8.7556 | 8.8611 | 8.8611 | +0.072 (+0.82%) | 4,220,838 |
| 21 Dec 2017 | CNY | 8.4778 | 8.8611 | 8.4778 | 8.7889 | 8.7889 | +0.239 (+2.79%) | 5,758,579 |
| 20 Dec 2017 | CNY | 8.55 | 8.6722 | 8.3944 | 8.55 | 8.55 | +0.006 (+0.07%) | 5,615,370 |
| 19 Dec 2017 | CNY | 8.4944 | 8.6111 | 8.4778 | 8.5444 | 8.5444 | -0.05 (-0.58%) | 3,256,470 |
| 18 Dec 2017 | CNY | 8.4889 | 8.6 | 8.4278 | 8.5944 | 8.5944 | +0.067 (+0.78%) | 2,784,888 |
| 15 Dec 2017 | CNY | 8.5556 | 8.6611 | 8.3944 | 8.5278 | 8.5278 | -0.028 (-0.32%) | 6,878,610 |
| 14 Dec 2017 | CNY | 8.4722 | 8.5778 | 8.45 | 8.5556 | 8.5556 | +0.078 (+0.92%) | 3,752,910 |
| 13 Dec 2017 | CNY | 8.3889 | 8.5278 | 8.3333 | 8.4778 | 8.4778 | +0.1 (+1.19%) | 2,851,867 |
| 12 Dec 2017 | CNY | 8.3611 | 8.4667 | 8.3056 | 8.3778 | 8.3778 | -0.039 (-0.46%) | 3,318,660 |
| 11 Dec 2017 | CNY | 8.3333 | 8.4778 | 8.1611 | 8.4167 | 8.4167 | +0.15 (+1.81%) | 5,125,141 |
| 8 Dec 2017 | CNY | 8.2167 | 8.3444 | 8.1556 | 8.2667 | 8.2667 | +0.083 (+1.02%) | 4,334,040 |
| 7 Dec 2017 | CNY | 7.8778 | 8.25 | 7.8778 | 8.1833 | 8.1833 | +0.311 (+3.95%) | 6,632,634 |
| 6 Dec 2017 | CNY | 7.8611 | 7.9167 | 7.7556 | 7.8722 | 7.8722 | +0.011 (+0.14%) | 1,660,680 |
| 5 Dec 2017 | CNY | 7.95 | 8 | 7.6944 | 7.8611 | 7.8611 | -0.089 (-1.12%) | 4,009,401 |
| 4 Dec 2017 | CNY | 8.0056 | 8.0833 | 7.95 | 7.95 | 7.95 | -0.056 (-0.69%) | 1,563,921 |
