| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 8.7579 | 8.8254 | 8.5913 | 8.6706 | 8.6706 | -0.083 (-0.95%) | 5,165,307 |
| 11 Jan 2018 | CNY | 8.4921 | 8.7897 | 8.4127 | 8.754 | 8.754 | +0.246 (+2.89%) | 7,599,291 |
| 10 Jan 2018 | CNY | 8.9246 | 8.9246 | 8.4246 | 8.5079 | 8.5079 | -0.417 (-4.67%) | 6,085,263 |
| 9 Jan 2018 | CNY | 9.0952 | 9.2262 | 8.8254 | 8.9246 | 8.9246 | -0.222 (-2.43%) | 7,532,844 |
| 8 Jan 2018 | CNY | 9.3254 | 9.3691 | 9.0794 | 9.1468 | 9.1468 | -0.163 (-1.75%) | 4,698,225 |
| 5 Jan 2018 | CNY | 9.3254 | 9.4365 | 9.1667 | 9.3095 | 9.3095 | +0.004 (+0.04%) | 5,551,194 |
| 4 Jan 2018 | CNY | 9.0159 | 9.4444 | 8.9762 | 9.3056 | 9.3056 | +0.306 (+3.40%) | 11,109,677 |
| 3 Jan 2018 | CNY | 8.7024 | 9 | 8.6984 | 9 | 9 | +0.318 (+3.66%) | 6,416,257 |
| 2 Jan 2018 | CNY | 8.6508 | 8.7302 | 8.6032 | 8.6825 | 8.6825 | +0.036 (+0.41%) | 3,076,070 |
| 29 Dec 2017 | CNY | 8.627 | 8.6706 | 8.5159 | 8.6468 | 8.6468 | 0.0 (0.0%) | 3,816,802 |
| 28 Dec 2017 | CNY | 8.6111 | 8.6746 | 8.4802 | 8.6468 | 8.6468 | +0.036 (+0.41%) | 5,635,098 |
| 27 Dec 2017 | CNY | 8.7143 | 8.7579 | 8.6032 | 8.6111 | 8.6111 | -0.071 (-0.82%) | 5,152,019 |
| 26 Dec 2017 | CNY | 8.6746 | 8.6865 | 8.3929 | 8.6825 | 8.6825 | +0.008 (+0.09%) | 9,739,422 |
| 25 Dec 2017 | CNY | 8.8214 | 8.8214 | 8.3016 | 8.6746 | 8.6746 | -0.115 (-1.31%) | 10,912,330 |
| 22 Dec 2017 | CNY | 8.6706 | 8.8175 | 8.6548 | 8.7897 | 8.7897 | +0.016 (+0.18%) | 5,903,412 |
| 21 Dec 2017 | CNY | 8.9444 | 8.9484 | 8.5992 | 8.7738 | 8.7738 | -0.091 (-1.03%) | 7,911,691 |
| 20 Dec 2017 | CNY | 8.8929 | 9.0794 | 8.754 | 8.8651 | 8.8651 | +0.02 (+0.22%) | 8,015,928 |
| 19 Dec 2017 | CNY | 8.8095 | 8.9286 | 8.6349 | 8.8452 | 8.8452 | +0.079 (+0.90%) | 8,240,775 |
| 18 Dec 2017 | CNY | 9.0754 | 9.1191 | 8.7421 | 8.7659 | 8.7659 | -0.309 (-3.41%) | 6,697,971 |
| 15 Dec 2017 | CNY | 9.2143 | 9.2143 | 8.9127 | 9.0754 | 9.0754 | -0.111 (-1.21%) | 6,537,888 |
| 14 Dec 2017 | CNY | 9.3651 | 9.5198 | 9.0873 | 9.1865 | 9.1865 | -0.171 (-1.82%) | 5,681,466 |
| 13 Dec 2017 | CNY | 9.4087 | 9.6587 | 9.1944 | 9.3571 | 9.3571 | -0.052 (-0.55%) | 7,168,807 |
| 12 Dec 2017 | CNY | 9.3254 | 9.6032 | 9.2103 | 9.4087 | 9.4087 | +0.095 (+1.02%) | 12,861,974 |
| 11 Dec 2017 | CNY | 9.0318 | 9.6746 | 8.9802 | 9.3135 | 9.3135 | +0.381 (+4.27%) | 18,664,218 |
| 8 Dec 2017 | CNY | 8.3929 | 8.9325 | 8.3294 | 8.9325 | 8.9325 | +0.54 (+6.43%) | 12,292,139 |
| 7 Dec 2017 | CNY | 8.2937 | 8.4683 | 8.1786 | 8.3929 | 8.3929 | +0.099 (+1.20%) | 11,682,309 |
| 6 Dec 2017 | CNY | 8.4881 | 8.4881 | 7.8492 | 8.2937 | 8.2937 | -0.214 (-2.52%) | 14,265,057 |
| 5 Dec 2017 | CNY | 8.7143 | 8.7738 | 8.1151 | 8.5079 | 8.5079 | -0.206 (-2.37%) | 11,263,518 |
| 4 Dec 2017 | CNY | 8.8214 | 8.8492 | 8.6508 | 8.7143 | 8.7143 | -0.059 (-0.68%) | 8,546,832 |
| 1 Dec 2017 | CNY | 8.6508 | 8.8691 | 8.6508 | 8.7738 | 8.7738 | +0.052 (+0.59%) | 8,316,876 |
