| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 8.9378 | 9.0889 | 8.9333 | 9.0844 | 9.0844 | +0.169 (+1.89%) | 2,253,444 |
| 15 Jan 2018 | CNY | 9.0356 | 9.0889 | 8.9022 | 8.9156 | 8.9156 | -0.133 (-1.47%) | 2,154,195 |
| 12 Jan 2018 | CNY | 9.0267 | 9.1867 | 9.0133 | 9.0489 | 9.0489 | -0.031 (-0.34%) | 1,687,702 |
| 11 Jan 2018 | CNY | 8.9778 | 9.1067 | 8.9422 | 9.08 | 9.08 | +0.178 (+2.00%) | 2,367,018 |
| 10 Jan 2018 | CNY | 9.0178 | 9.0978 | 8.8889 | 8.9022 | 8.9022 | -0.116 (-1.28%) | 1,930,950 |
| 9 Jan 2018 | CNY | 9.1022 | 9.1022 | 8.9867 | 9.0178 | 9.0178 | -0.027 (-0.29%) | 1,371,150 |
| 8 Jan 2018 | CNY | 9.2622 | 9.2622 | 8.9778 | 9.0444 | 9.0444 | -0.222 (-2.40%) | 2,653,740 |
| 5 Jan 2018 | CNY | 9.32 | 9.3733 | 9.2356 | 9.2667 | 9.2667 | -0.022 (-0.24%) | 1,427,850 |
| 4 Jan 2018 | CNY | 9.2222 | 9.3644 | 9.2222 | 9.2889 | 9.2889 | -0.018 (-0.19%) | 1,894,583 |
| 3 Jan 2018 | CNY | 9.2489 | 9.32 | 9.1556 | 9.3067 | 9.3067 | +0.062 (+0.67%) | 2,375,021 |
| 2 Jan 2018 | CNY | 9.1556 | 9.2889 | 9.1156 | 9.2444 | 9.2444 | +0.111 (+1.22%) | 1,818,171 |
| 29 Dec 2017 | CNY | 9.1111 | 9.1333 | 8.9956 | 9.1333 | 9.1333 | +0.093 (+1.03%) | 1,441,082 |
| 28 Dec 2017 | CNY | 8.9778 | 9.08 | 8.9556 | 9.04 | 9.04 | +0.071 (+0.79%) | 1,548,000 |
| 27 Dec 2017 | CNY | 9.0133 | 9.1289 | 8.9689 | 8.9689 | 8.9689 | -0.075 (-0.83%) | 1,574,979 |
| 26 Dec 2017 | CNY | 8.8889 | 9.1111 | 8.8889 | 9.0444 | 9.0444 | +0.098 (+1.09%) | 1,450,350 |
| 25 Dec 2017 | CNY | 9.08 | 9.2 | 8.8844 | 8.9467 | 8.9467 | -0.302 (-3.27%) | 2,309,400 |
| 22 Dec 2017 | CNY | 9.2489 | 9.3111 | 9.1467 | 9.2489 | 9.2489 | +0.004 (+0.05%) | 1,616,852 |
| 21 Dec 2017 | CNY | 9.3733 | 9.4489 | 9.1022 | 9.2444 | 9.2444 | -0.204 (-2.16%) | 3,017,700 |
| 20 Dec 2017 | CNY | 9.6889 | 9.7467 | 9.3778 | 9.4489 | 9.4489 | -0.231 (-2.39%) | 2,816,550 |
| 19 Dec 2017 | CNY | 9.5778 | 9.7467 | 9.5778 | 9.68 | 9.68 | +0.076 (+0.79%) | 1,677,235 |
| 18 Dec 2017 | CNY | 9.7022 | 9.8 | 9.56 | 9.6044 | 9.6044 | -0.173 (-1.77%) | 2,041,425 |
| 15 Dec 2017 | CNY | 9.8222 | 9.8578 | 9.7156 | 9.7778 | 9.7778 | -0.067 (-0.68%) | 2,147,328 |
| 14 Dec 2017 | CNY | 9.6356 | 9.8578 | 9.6356 | 9.8444 | 9.8444 | +0.053 (+0.54%) | 3,812,744 |
| 13 Dec 2017 | CNY | 9.28 | 9.9422 | 9.2711 | 9.7911 | 9.7911 | +0.449 (+4.81%) | 5,674,929 |
| 12 Dec 2017 | CNY | 9.4622 | 9.4933 | 9.3333 | 9.3422 | 9.3422 | -0.142 (-1.50%) | 2,297,166 |
| 11 Dec 2017 | CNY | 9.5111 | 9.52 | 9.4044 | 9.4844 | 9.4844 | +0.004 (+0.05%) | 2,167,353 |
| 8 Dec 2017 | CNY | 9.2222 | 9.4889 | 9.2222 | 9.48 | 9.48 | +0.187 (+2.01%) | 2,753,858 |
| 7 Dec 2017 | CNY | 9.3067 | 9.4044 | 9.2311 | 9.2933 | 9.2933 | -0.058 (-0.62%) | 2,181,433 |
| 6 Dec 2017 | CNY | 9.1511 | 9.3689 | 9.0533 | 9.3511 | 9.3511 | +0.2 (+2.19%) | 2,312,082 |
| 5 Dec 2017 | CNY | 9.2222 | 9.3067 | 9 | 9.1511 | 9.1511 | +0.102 (+1.13%) | 3,326,175 |
