| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 8.0667 | 8.1389 | 7.9667 | 8.0833 | 8.0833 | -0.017 (-0.21%) | 3,710,552 |
| 19 Jan 2018 | CNY | 8.1444 | 8.1444 | 8.0556 | 8.1 | 8.1 | -0.022 (-0.27%) | 3,142,440 |
| 18 Jan 2018 | CNY | 8.1167 | 8.1722 | 8.0556 | 8.1222 | 8.1222 | +0.011 (+0.14%) | 3,264,690 |
| 17 Jan 2018 | CNY | 7.9944 | 8.1278 | 7.8944 | 8.1111 | 8.1111 | +0.117 (+1.46%) | 3,595,093 |
| 16 Jan 2018 | CNY | 7.9611 | 8.0556 | 7.9278 | 7.9944 | 7.9944 | +0.033 (+0.42%) | 3,000,594 |
| 15 Jan 2018 | CNY | 8.1111 | 8.1111 | 7.9167 | 7.9611 | 7.9611 | -0.15 (-1.85%) | 3,805,210 |
| 12 Jan 2018 | CNY | 8.1389 | 8.2 | 8.0222 | 8.1111 | 8.1111 | -0.089 (-1.08%) | 4,159,080 |
| 11 Jan 2018 | CNY | 8.2 | 8.2222 | 8.1389 | 8.2 | 8.2 | -0.028 (-0.34%) | 3,214,620 |
| 10 Jan 2018 | CNY | 8.1778 | 8.2611 | 8.1111 | 8.2278 | 8.2278 | -0.022 (-0.27%) | 3,582,853 |
| 9 Jan 2018 | CNY | 8.3167 | 8.3556 | 8.2444 | 8.25 | 8.25 | -0.094 (-1.13%) | 3,531,414 |
| 8 Jan 2018 | CNY | 8.3778 | 8.4389 | 8.3333 | 8.3444 | 8.3444 | -0.039 (-0.46%) | 3,787,689 |
| 5 Jan 2018 | CNY | 8.35 | 8.4167 | 8.2389 | 8.3833 | 8.3833 | +0.033 (+0.40%) | 5,674,521 |
| 4 Jan 2018 | CNY | 8.4278 | 8.4833 | 8.3333 | 8.35 | 8.35 | -0.139 (-1.64%) | 5,513,040 |
| 3 Jan 2018 | CNY | 8.45 | 8.5278 | 8.3778 | 8.4889 | 8.4889 | +0.039 (+0.46%) | 5,377,204 |
| 2 Jan 2018 | CNY | 8.4167 | 8.5833 | 8.4167 | 8.45 | 8.45 | -0.044 (-0.52%) | 7,543,931 |
| 29 Dec 2017 | CNY | 8.4333 | 8.5222 | 8.3667 | 8.4944 | 8.4944 | +0.005 (+0.06%) | 7,403,680 |
| 28 Dec 2017 | CNY | 8.4444 | 8.6056 | 8.3889 | 8.4889 | 8.4889 | +0.039 (+0.46%) | 7,990,210 |
| 27 Dec 2017 | CNY | 8.4111 | 8.4667 | 8.2778 | 8.45 | 8.45 | +0.039 (+0.46%) | 6,835,926 |
| 26 Dec 2017 | CNY | 8.2778 | 8.4167 | 8.2167 | 8.4111 | 8.4111 | +0.078 (+0.93%) | 5,751,831 |
| 25 Dec 2017 | CNY | 8.3833 | 8.4222 | 8.2111 | 8.3333 | 8.3333 | -0.05 (-0.60%) | 6,306,672 |
| 22 Dec 2017 | CNY | 8.2611 | 8.6111 | 8.2056 | 8.3833 | 8.3833 | +0.022 (+0.27%) | 5,364,270 |
| 21 Dec 2017 | CNY | 8.1111 | 8.5944 | 8.0444 | 8.3611 | 8.3611 | +0.256 (+3.15%) | 4,910,706 |
| 20 Dec 2017 | CNY | 8.1111 | 8.1222 | 7.9889 | 8.1056 | 8.1056 | +0.022 (+0.28%) | 4,179,060 |
| 19 Dec 2017 | CNY | 8.0667 | 8.1222 | 8.0333 | 8.0833 | 8.0833 | +0.017 (+0.21%) | 3,440,532 |
| 18 Dec 2017 | CNY | 8.0611 | 8.1167 | 7.9778 | 8.0667 | 8.0667 | +0.006 (+0.07%) | 3,482,231 |
| 15 Dec 2017 | CNY | 8.1111 | 8.1389 | 7.9722 | 8.0611 | 8.0611 | +0.005 (+0.07%) | 2,747,106 |
| 14 Dec 2017 | CNY | 8 | 8.1 | 7.9333 | 8.0556 | 8.0556 | +0.061 (+0.77%) | 2,658,033 |
| 13 Dec 2017 | CNY | 7.9889 | 8.05 | 7.8944 | 7.9944 | 7.9944 | +0.005 (+0.07%) | 2,022,813 |
| 12 Dec 2017 | CNY | 7.7778 | 8.0611 | 7.7333 | 7.9889 | 7.9889 | +0.106 (+1.34%) | 2,709,270 |
| 11 Dec 2017 | CNY | 7.6944 | 7.8833 | 7.5556 | 7.8833 | 7.8833 | +0.217 (+2.83%) | 1,833,807 |
