| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 8.4444 | 8.6491 | 8.4444 | 8.5673 | 8.5673 | +0.044 (+0.52%) | 1,163,395 |
| 17 Jan 2018 | CNY | 8.4064 | 8.5848 | 8.2398 | 8.5234 | 8.5234 | +0.073 (+0.87%) | 1,996,955 |
| 16 Jan 2018 | CNY | 8.386 | 8.6988 | 8.386 | 8.4503 | 8.4503 | -0.026 (-0.31%) | 1,626,552 |
| 15 Jan 2018 | CNY | 8.9123 | 8.9152 | 8.4211 | 8.4766 | 8.4766 | -0.36 (-4.07%) | 2,108,977 |
| 12 Jan 2018 | CNY | 8.9211 | 8.9591 | 8.8129 | 8.8363 | 8.8363 | -0.085 (-0.95%) | 1,357,227 |
| 11 Jan 2018 | CNY | 8.5702 | 8.9357 | 8.5702 | 8.9211 | 8.9211 | +0.24 (+2.76%) | 2,065,915 |
| 10 Jan 2018 | CNY | 8.9035 | 8.9152 | 8.6228 | 8.6813 | 8.6813 | -0.222 (-2.50%) | 1,907,693 |
| 9 Jan 2018 | CNY | 8.9123 | 8.9649 | 8.8684 | 8.9035 | 8.9035 | -0.035 (-0.39%) | 1,278,396 |
| 8 Jan 2018 | CNY | 8.9912 | 9.0088 | 8.8538 | 8.9386 | 8.9386 | -0.053 (-0.59%) | 1,405,962 |
| 5 Jan 2018 | CNY | 8.9766 | 9.0322 | 8.8509 | 8.9912 | 8.9912 | +0.015 (+0.16%) | 1,936,062 |
| 4 Jan 2018 | CNY | 9.0059 | 9.1462 | 8.9474 | 8.9766 | 8.9766 | -0.082 (-0.90%) | 2,517,561 |
| 3 Jan 2018 | CNY | 9.1111 | 9.1111 | 8.1842 | 9.0585 | 9.0585 | -0.035 (-0.39%) | 2,969,110 |
| 2 Jan 2018 | CNY | 8.9942 | 9.155 | 8.9708 | 9.0936 | 9.0936 | +0.143 (+1.60%) | 2,198,348 |
| 29 Dec 2017 | CNY | 8.9152 | 8.9708 | 8.845 | 8.9503 | 8.9503 | +0.105 (+1.19%) | 1,721,628 |
| 28 Dec 2017 | CNY | 8.8012 | 8.9649 | 8.7544 | 8.845 | 8.845 | +0.02 (+0.23%) | 2,069,510 |
| 27 Dec 2017 | CNY | 8.9181 | 8.9649 | 8.8012 | 8.8246 | 8.8246 | -0.132 (-1.47%) | 1,989,619 |
| 26 Dec 2017 | CNY | 8.7485 | 8.9766 | 8.7368 | 8.9561 | 8.9561 | +0.19 (+2.17%) | 2,095,434 |
| 25 Dec 2017 | CNY | 8.8363 | 8.8626 | 8.6316 | 8.7661 | 8.7661 | -0.12 (-1.35%) | 1,648,440 |
| 22 Dec 2017 | CNY | 8.9415 | 8.9737 | 8.7778 | 8.886 | 8.886 | -0.058 (-0.65%) | 1,073,196 |
| 21 Dec 2017 | CNY | 8.9357 | 8.962 | 8.6871 | 8.9444 | 8.9444 | +0.029 (+0.33%) | 1,595,772 |
| 20 Dec 2017 | CNY | 9.2573 | 9.2866 | 8.8304 | 8.9152 | 8.9152 | -0.325 (-3.51%) | 2,126,966 |
| 19 Dec 2017 | CNY | 9.2105 | 9.348 | 9.1784 | 9.2398 | 9.2398 | -0.091 (-0.97%) | 1,630,314 |
| 18 Dec 2017 | CNY | 9.3158 | 9.4357 | 9.2164 | 9.3304 | 9.3304 | +0.006 (+0.06%) | 1,774,022 |
| 15 Dec 2017 | CNY | 9.348 | 9.386 | 9.1813 | 9.3246 | 9.3246 | -0.023 (-0.25%) | 1,806,102 |
| 14 Dec 2017 | CNY | 9.2398 | 9.4386 | 9.1579 | 9.348 | 9.348 | +0.108 (+1.17%) | 1,746,700 |
| 13 Dec 2017 | CNY | 9.0994 | 9.2544 | 9.0702 | 9.2398 | 9.2398 | +0.161 (+1.77%) | 1,505,142 |
| 12 Dec 2017 | CNY | 9.4328 | 9.4328 | 9.0731 | 9.079 | 9.079 | -0.263 (-2.82%) | 1,806,102 |
| 11 Dec 2017 | CNY | 9.1257 | 9.4357 | 9.1257 | 9.3421 | 9.3421 | +0.132 (+1.43%) | 1,854,867 |
| 8 Dec 2017 | CNY | 8.9649 | 9.3538 | 8.9649 | 9.2105 | 9.2105 | +0.105 (+1.16%) | 3,133,848 |
| 7 Dec 2017 | CNY | 8.9766 | 9.3246 | 8.9035 | 9.1053 | 9.1053 | +0.076 (+0.84%) | 3,420,892 |
