| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | CNY | 7.9731 | 7.9731 | 7.851 | 7.8734 | 7.8734 | -0.1 (-1.25%) | 992,401 |
| 26 Jan 2018 | CNY | 7.9915 | 8.0484 | 7.8551 | 7.9731 | 7.9731 | +0.006 (+0.08%) | 1,139,237 |
| 25 Jan 2018 | CNY | 7.9772 | 8.199 | 7.9569 | 7.967 | 7.967 | -0.077 (-0.96%) | 2,452,990 |
| 24 Jan 2018 | CNY | 8.0423 | 8.0729 | 7.8083 | 8.0444 | 8.0444 | +0.006 (+0.08%) | 3,762,079 |
| 23 Jan 2018 | CNY | 8.14 | 8.1604 | 7.9528 | 8.0383 | 8.0383 | -0.102 (-1.25%) | 1,884,519 |
| 22 Jan 2018 | CNY | 8.2682 | 8.3211 | 8.0383 | 8.14 | 8.14 | -0.128 (-1.55%) | 1,345,856 |
| 19 Jan 2018 | CNY | 8.4717 | 8.4717 | 8.1807 | 8.2682 | 8.2682 | -0.161 (-1.91%) | 2,042,661 |
| 18 Jan 2018 | CNY | 8.4676 | 8.5307 | 8.4249 | 8.429 | 8.429 | -0.124 (-1.45%) | 1,433,413 |
| 17 Jan 2018 | CNY | 8.545 | 8.6467 | 8.429 | 8.5531 | 8.5531 | -0.002 (-0.02%) | 970,426 |
| 16 Jan 2018 | CNY | 8.5083 | 8.6203 | 8.3781 | 8.5552 | 8.5552 | +0.008 (+0.10%) | 912,038 |
| 15 Jan 2018 | CNY | 8.72 | 9.1534 | 8.547 | 8.547 | 8.547 | -0.079 (-0.92%) | 1,468,303 |
| 12 Jan 2018 | CNY | 8.7241 | 8.7241 | 8.5979 | 8.6264 | 8.6264 | -0.116 (-1.33%) | 1,209,335 |
| 11 Jan 2018 | CNY | 8.5226 | 8.7444 | 8.5226 | 8.7424 | 8.7424 | +0.195 (+2.29%) | 2,016,214 |
| 10 Jan 2018 | CNY | 8.4758 | 8.5674 | 8.4758 | 8.547 | 8.547 | +0.092 (+1.08%) | 1,464,372 |
| 9 Jan 2018 | CNY | 8.5328 | 8.6793 | 8.4554 | 8.4554 | 8.4554 | -0.031 (-0.36%) | 1,432,922 |
| 8 Jan 2018 | CNY | 8.5979 | 8.6467 | 8.4331 | 8.486 | 8.486 | -0.045 (-0.52%) | 692,181 |
| 5 Jan 2018 | CNY | 8.5674 | 8.5979 | 8.5043 | 8.5307 | 8.5307 | +0.049 (+0.58%) | 955,773 |
| 4 Jan 2018 | CNY | 8.6711 | 8.6711 | 8.4758 | 8.4819 | 8.4819 | -0.116 (-1.35%) | 716,952 |
| 3 Jan 2018 | CNY | 8.5267 | 8.6142 | 8.4473 | 8.5979 | 8.5979 | +0.128 (+1.51%) | 772,972 |
| 2 Jan 2018 | CNY | 8.5063 | 8.5206 | 8.3944 | 8.4697 | 8.4697 | +0.024 (+0.29%) | 842,259 |
| 29 Dec 2017 | CNY | 8.5674 | 8.5755 | 8.3842 | 8.4453 | 8.4453 | -0.077 (-0.91%) | 774,446 |
| 28 Dec 2017 | CNY | 8.6182 | 8.7464 | 8.4453 | 8.5226 | 8.5226 | -0.098 (-1.13%) | 908,598 |
| 27 Dec 2017 | CNY | 8.665 | 8.8502 | 8.5755 | 8.6203 | 8.6203 | -0.073 (-0.84%) | 530,220 |
| 26 Dec 2017 | CNY | 8.3476 | 8.7037 | 8.3476 | 8.6935 | 8.6935 | +0.35 (+4.19%) | 1,090,200 |
| 25 Dec 2017 | CNY | 8.7709 | 8.781 | 8.3232 | 8.3435 | 8.3435 | -0.407 (-4.65%) | 1,108,893 |
| 22 Dec 2017 | CNY | 8.8665 | 8.8665 | 8.6915 | 8.7505 | 8.7505 | 0.0 (0.0%) | 825,473 |
| 21 Dec 2017 | CNY | 8.7932 | 8.9357 | 8.6996 | 8.7505 | 8.7505 | -0.102 (-1.15%) | 969,512 |
| 20 Dec 2017 | CNY | 8.956 | 8.9662 | 8.838 | 8.8523 | 8.8523 | -0.128 (-1.43%) | 887,959 |
| 19 Dec 2017 | CNY | 8.9988 | 9.0334 | 8.9357 | 8.9805 | 8.9805 | +0.026 (+0.30%) | 310,869 |
| 18 Dec 2017 | CNY | 8.9805 | 9.0843 | 8.9316 | 8.954 | 8.954 | -0.006 (-0.07%) | 607,861 |
