| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 9.8063 | 10.3654 | 9.5672 | 10.1226 | 10.1226 | +0.508 (+5.28%) | 1,408,978 |
| 15 Jan 2018 | CNY | 9.9314 | 10.0785 | 9.5672 | 9.615 | 9.615 | -0.622 (-6.07%) | 1,901,341 |
| 12 Jan 2018 | CNY | 10.1042 | 10.4758 | 10.1042 | 10.2367 | 10.2367 | +0.055 (+0.54%) | 2,389,819 |
| 11 Jan 2018 | CNY | 9.5746 | 10.5015 | 9.4716 | 10.1815 | 10.1815 | +0.636 (+6.67%) | 2,143,378 |
| 10 Jan 2018 | CNY | 9.5635 | 9.6187 | 9.49 | 9.5451 | 9.5451 | -0.037 (-0.38%) | 868,829 |
| 9 Jan 2018 | CNY | 9.6996 | 9.7364 | 9.5709 | 9.5819 | 9.5819 | -0.129 (-1.33%) | 523,994 |
| 8 Jan 2018 | CNY | 9.5341 | 9.7879 | 9.4201 | 9.7107 | 9.7107 | +0.177 (+1.85%) | 1,353,892 |
| 5 Jan 2018 | CNY | 9.5268 | 9.6702 | 9.4716 | 9.5341 | 9.5341 | -0.059 (-0.61%) | 635,731 |
| 4 Jan 2018 | CNY | 9.6003 | 9.6739 | 9.5084 | 9.593 | 9.593 | +0.029 (+0.31%) | 698,151 |
| 3 Jan 2018 | CNY | 9.5635 | 9.5672 | 9.5084 | 9.5635 | 9.5635 | +0.004 (+0.04%) | 575,268 |
| 2 Jan 2018 | CNY | 9.5268 | 9.5966 | 9.4569 | 9.5599 | 9.5599 | +0.007 (+0.08%) | 517,252 |
| 29 Dec 2017 | CNY | 9.5635 | 9.5635 | 9.49 | 9.5525 | 9.5525 | +0.029 (+0.31%) | 441,238 |
| 28 Dec 2017 | CNY | 9.3244 | 9.5746 | 9.3244 | 9.5231 | 9.5231 | -0.022 (-0.23%) | 550,256 |
| 27 Dec 2017 | CNY | 9.6003 | 9.6114 | 9.3833 | 9.5451 | 9.5451 | +0.051 (+0.54%) | 526,115 |
| 26 Dec 2017 | CNY | 9.4164 | 9.6334 | 9.3171 | 9.4937 | 9.4937 | +0.077 (+0.82%) | 905,313 |
| 25 Dec 2017 | CNY | 9.6003 | 9.6003 | 9.2913 | 9.4164 | 9.4164 | -0.243 (-2.51%) | 1,258,739 |
| 22 Dec 2017 | CNY | 9.6114 | 9.6923 | 9.5856 | 9.6592 | 9.6592 | +0.026 (+0.27%) | 504,936 |
| 21 Dec 2017 | CNY | 9.7107 | 9.7511 | 9.5783 | 9.6334 | 9.6334 | -0.081 (-0.83%) | 434,713 |
| 20 Dec 2017 | CNY | 9.7475 | 9.8504 | 9.6371 | 9.7143 | 9.7143 | -0.037 (-0.38%) | 574,779 |
| 19 Dec 2017 | CNY | 9.8468 | 9.8504 | 9.7143 | 9.7511 | 9.7511 | -0.011 (-0.11%) | 308,024 |
| 18 Dec 2017 | CNY | 9.8026 | 9.821 | 9.6224 | 9.7622 | 9.7622 | -0.04 (-0.41%) | 1,096,704 |
| 15 Dec 2017 | CNY | 9.718 | 9.8799 | 9.696 | 9.8026 | 9.8026 | -0.037 (-0.37%) | 800,373 |
| 14 Dec 2017 | CNY | 10.0601 | 10.0601 | 9.6812 | 9.8394 | 9.8394 | -0.118 (-1.18%) | 844,470 |
| 13 Dec 2017 | CNY | 9.6518 | 10.0638 | 9.6408 | 9.9571 | 9.9571 | +0.062 (+0.63%) | 848,548 |
| 12 Dec 2017 | CNY | 10.0969 | 10.0969 | 9.7842 | 9.8946 | 9.8946 | -0.118 (-1.18%) | 861,760 |
| 11 Dec 2017 | CNY | 10.2992 | 10.5199 | 9.9387 | 10.0123 | 10.0123 | +0.169 (+1.72%) | 1,530,932 |
| 8 Dec 2017 | CNY | 9.7842 | 9.8578 | 9.6592 | 9.8431 | 9.8431 | +0.177 (+1.83%) | 366,747 |
| 7 Dec 2017 | CNY | 9.512 | 9.821 | 9.4532 | 9.6665 | 9.6665 | +0.154 (+1.62%) | 691,790 |
| 6 Dec 2017 | CNY | 9.4569 | 9.604 | 9.2398 | 9.512 | 9.512 | -0.015 (-0.16%) | 470,871 |
| 5 Dec 2017 | CNY | 9.8173 | 9.821 | 9.3097 | 9.5268 | 9.5268 | -0.166 (-1.71%) | 1,367,431 |
