| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 8.5671 | 8.733 | 8.5008 | 8.537 | 8.537 | -0.112 (-1.29%) | 3,459,079 |
| 22 Jan 2018 | CNY | 8.4615 | 8.7481 | 8.2081 | 8.6486 | 8.6486 | +0.142 (+1.67%) | 6,994,282 |
| 19 Jan 2018 | CNY | 8.4615 | 8.7391 | 8.4133 | 8.5068 | 8.5068 | +0.042 (+0.50%) | 6,619,146 |
| 18 Jan 2018 | CNY | 8.5008 | 8.6968 | 8.3439 | 8.4646 | 8.4646 | -0.036 (-0.43%) | 6,205,288 |
| 17 Jan 2018 | CNY | 8.7119 | 8.7119 | 8.3228 | 8.5008 | 8.5008 | -0.241 (-2.76%) | 7,645,474 |
| 16 Jan 2018 | CNY | 8.8266 | 8.8567 | 8.6003 | 8.7421 | 8.7421 | -0.085 (-0.96%) | 8,952,687 |
| 15 Jan 2018 | CNY | 8.0845 | 8.8688 | 7.9035 | 8.8266 | 8.8266 | +0.763 (+9.46%) | 23,340,016 |
| 12 Jan 2018 | CNY | 8.3258 | 8.3409 | 8.0483 | 8.0634 | 8.0634 | -0.223 (-2.69%) | 5,710,939 |
| 11 Jan 2018 | CNY | 8.0634 | 8.3861 | 7.9729 | 8.2866 | 8.2866 | +0.232 (+2.88%) | 9,420,325 |
| 10 Jan 2018 | CNY | 8.0664 | 8.1327 | 7.8492 | 8.0543 | 8.0543 | -0.024 (-0.30%) | 3,708,202 |
| 9 Jan 2018 | CNY | 8.1086 | 8.1116 | 7.9336 | 8.0784 | 8.0784 | -0.015 (-0.19%) | 3,201,829 |
| 8 Jan 2018 | CNY | 7.9638 | 8.1327 | 7.7949 | 8.0935 | 8.0935 | +0.018 (+0.22%) | 4,639,087 |
| 5 Jan 2018 | CNY | 8.0392 | 8.2775 | 7.994 | 8.0754 | 8.0754 | +0.027 (+0.34%) | 5,724,196 |
| 4 Jan 2018 | CNY | 8.0392 | 8.0754 | 7.9638 | 8.0483 | 8.0483 | -0.03 (-0.37%) | 5,193,723 |
| 3 Jan 2018 | CNY | 7.7768 | 8.0996 | 7.7768 | 8.0784 | 8.0784 | +0.259 (+3.32%) | 9,842,692 |
| 2 Jan 2018 | CNY | 7.7677 | 7.8793 | 7.7677 | 7.819 | 7.819 | -0.063 (-0.80%) | 2,904,092 |
| 29 Dec 2017 | CNY | 7.7376 | 7.9336 | 7.6953 | 7.8824 | 7.8824 | +0.145 (+1.87%) | 4,594,029 |
| 28 Dec 2017 | CNY | 7.27 | 8.0694 | 7.264 | 7.7376 | 7.7376 | +0.392 (+5.34%) | 8,708,160 |
| 27 Dec 2017 | CNY | 7.3152 | 7.4027 | 7.2398 | 7.3454 | 7.3454 | +0.024 (+0.33%) | 4,164,634 |
| 26 Dec 2017 | CNY | 7.2398 | 7.3786 | 7.1795 | 7.3213 | 7.3213 | +0.021 (+0.29%) | 3,989,542 |
| 25 Dec 2017 | CNY | 7.5264 | 7.5988 | 7.2127 | 7.3002 | 7.3002 | -0.308 (-4.04%) | 6,130,194 |
| 22 Dec 2017 | CNY | 7.7466 | 7.9336 | 7.4962 | 7.6078 | 7.6078 | -0.145 (-1.87%) | 5,930,687 |
| 21 Dec 2017 | CNY | 7.813 | 7.9759 | 7.6501 | 7.7526 | 7.7526 | -0.072 (-0.93%) | 7,018,849 |
| 20 Dec 2017 | CNY | 7.6531 | 7.8703 | 7.6048 | 7.825 | 7.825 | +0.124 (+1.60%) | 5,243,418 |
| 19 Dec 2017 | CNY | 7.5716 | 7.8039 | 7.5716 | 7.7014 | 7.7014 | +0.087 (+1.15%) | 4,423,383 |
| 18 Dec 2017 | CNY | 7.7738 | 7.825 | 7.4932 | 7.6139 | 7.6139 | -0.16 (-2.06%) | 4,895,790 |
| 15 Dec 2017 | CNY | 8.0091 | 8.0573 | 7.7225 | 7.7738 | 7.7738 | -0.229 (-2.86%) | 6,925,896 |
| 14 Dec 2017 | CNY | 8.0513 | 8.0784 | 7.9336 | 8.003 | 8.003 | -0.063 (-0.79%) | 6,207,685 |
| 13 Dec 2017 | CNY | 7.8431 | 8.1056 | 7.8371 | 8.0664 | 8.0664 | +0.103 (+1.29%) | 6,518,208 |
| 12 Dec 2017 | CNY | 7.7798 | 8.2685 | 7.7104 | 7.9638 | 7.9638 | +0.072 (+0.92%) | 11,551,551 |
