| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 8.3 | 8.3667 | 8.2667 | 8.3389 | 8.3389 | +0.033 (+0.40%) | 1,674,585 |
| 22 Jan 2018 | CNY | 8.2778 | 8.4167 | 8.1444 | 8.3056 | 8.3056 | -0.005 (-0.07%) | 3,287,610 |
| 19 Jan 2018 | CNY | 8.3111 | 8.3833 | 8.2778 | 8.3111 | 8.3111 | 0.0 (0.0%) | 1,562,805 |
| 18 Jan 2018 | CNY | 8.3333 | 8.4778 | 8.3056 | 8.3111 | 8.3111 | -0.05 (-0.60%) | 1,797,120 |
| 17 Jan 2018 | CNY | 8.5222 | 8.5556 | 8.1722 | 8.3611 | 8.3611 | -0.172 (-2.02%) | 3,342,465 |
| 16 Jan 2018 | CNY | 8.6333 | 8.6944 | 8.5 | 8.5333 | 8.5333 | -0.1 (-1.16%) | 2,267,532 |
| 15 Jan 2018 | CNY | 8.8833 | 8.9389 | 8.55 | 8.6333 | 8.6333 | -0.195 (-2.20%) | 3,644,380 |
| 12 Jan 2018 | CNY | 8.75 | 8.8611 | 8.6944 | 8.8278 | 8.8278 | +0.1 (+1.15%) | 3,227,733 |
| 11 Jan 2018 | CNY | 8.7278 | 8.75 | 8.5944 | 8.7278 | 8.7278 | 0.0 (0.0%) | 3,642,964 |
| 10 Jan 2018 | CNY | 8.7056 | 8.7778 | 8.5889 | 8.7278 | 8.7278 | -0.033 (-0.38%) | 3,255,750 |
| 9 Jan 2018 | CNY | 8.8889 | 8.9333 | 8.7 | 8.7611 | 8.7611 | -0.239 (-2.65%) | 6,019,029 |
| 8 Jan 2018 | CNY | 8.4333 | 9.1111 | 8.3889 | 9 | 9 | +0.567 (+6.72%) | 14,358,823 |
| 5 Jan 2018 | CNY | 8.45 | 8.5389 | 8.4111 | 8.4333 | 8.4333 | -0.089 (-1.04%) | 2,439,426 |
| 4 Jan 2018 | CNY | 8.5222 | 8.5722 | 8.4111 | 8.5222 | 8.5222 | -0.05 (-0.58%) | 2,278,629 |
| 3 Jan 2018 | CNY | 8.4944 | 8.5944 | 8.4333 | 8.5722 | 8.5722 | +0.072 (+0.85%) | 2,271,846 |
| 2 Jan 2018 | CNY | 8.4333 | 8.5556 | 8.4167 | 8.5 | 8.5 | +0.006 (+0.07%) | 1,807,020 |
| 29 Dec 2017 | CNY | 8.4111 | 8.5 | 8.4111 | 8.4944 | 8.4944 | +0.083 (+0.99%) | 999,000 |
| 28 Dec 2017 | CNY | 8.3944 | 8.55 | 8.3944 | 8.4111 | 8.4111 | -0.028 (-0.33%) | 1,916,355 |
| 27 Dec 2017 | CNY | 8.4667 | 8.5 | 8.3944 | 8.4389 | 8.4389 | -0.033 (-0.39%) | 1,782,214 |
| 26 Dec 2017 | CNY | 8.3389 | 8.4833 | 8.2056 | 8.4722 | 8.4722 | +0.167 (+2.01%) | 2,320,470 |
| 25 Dec 2017 | CNY | 8.25 | 8.3278 | 8.05 | 8.3056 | 8.3056 | +0.083 (+1.01%) | 1,993,230 |
| 22 Dec 2017 | CNY | 8.2111 | 8.2944 | 8.1778 | 8.2222 | 8.2222 | +0.011 (+0.14%) | 1,303,110 |
| 21 Dec 2017 | CNY | 8.2389 | 8.2889 | 8.1333 | 8.2111 | 8.2111 | -0.039 (-0.47%) | 1,680,660 |
| 20 Dec 2017 | CNY | 8.4722 | 8.4833 | 8.25 | 8.25 | 8.25 | -0.172 (-2.04%) | 1,537,920 |
| 19 Dec 2017 | CNY | 8.4333 | 8.55 | 8.3667 | 8.4222 | 8.4222 | +0.028 (+0.33%) | 1,984,505 |
| 18 Dec 2017 | CNY | 8.5611 | 8.5778 | 8.3667 | 8.3944 | 8.3944 | -0.211 (-2.45%) | 2,287,710 |
| 15 Dec 2017 | CNY | 8.5 | 8.6556 | 8.4333 | 8.6056 | 8.6056 | +0.039 (+0.45%) | 2,885,940 |
| 14 Dec 2017 | CNY | 8.1667 | 8.8444 | 8.1278 | 8.5667 | 8.5667 | +0.4 (+4.90%) | 5,429,340 |
| 13 Dec 2017 | CNY | 8.0611 | 8.1889 | 8.0611 | 8.1667 | 8.1667 | +0.078 (+0.96%) | 849,420 |
| 12 Dec 2017 | CNY | 8.1944 | 8.2556 | 8.0722 | 8.0889 | 8.0889 | -0.139 (-1.69%) | 1,304,820 |
