| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 8.9956 | 9.2845 | 8.9464 | 9.1729 | 9.1729 | +0.138 (+1.53%) | 2,729,699 |
| 10 Jan 2018 | CNY | 9.3174 | 9.3207 | 8.8774 | 9.035 | 9.035 | -0.23 (-2.48%) | 4,089,908 |
| 9 Jan 2018 | CNY | 9.3502 | 9.406 | 9.2254 | 9.2648 | 9.2648 | -0.059 (-0.63%) | 2,789,773 |
| 8 Jan 2018 | CNY | 9.6293 | 9.6391 | 9.2254 | 9.3239 | 9.3239 | -0.282 (-2.94%) | 3,410,521 |
| 5 Jan 2018 | CNY | 9.6457 | 9.7343 | 9.5538 | 9.6063 | 9.6063 | -0.079 (-0.81%) | 2,300,979 |
| 4 Jan 2018 | CNY | 9.7179 | 9.7803 | 9.6326 | 9.6851 | 9.6851 | -0.089 (-0.91%) | 2,994,447 |
| 3 Jan 2018 | CNY | 9.823 | 9.8656 | 9.603 | 9.7737 | 9.7737 | -0.059 (-0.60%) | 3,815,095 |
| 2 Jan 2018 | CNY | 9.9346 | 10.1447 | 9.7376 | 9.8328 | 9.8328 | -0.069 (-0.70%) | 3,937,925 |
| 29 Dec 2017 | CNY | 9.6358 | 9.9018 | 9.6129 | 9.9018 | 9.9018 | +0.236 (+2.45%) | 3,425,089 |
| 28 Dec 2017 | CNY | 9.4979 | 9.7836 | 9.4979 | 9.6654 | 9.6654 | +0.072 (+0.75%) | 3,513,330 |
| 27 Dec 2017 | CNY | 9.4717 | 9.8328 | 9.4717 | 9.5932 | 9.5932 | +0.082 (+0.86%) | 4,486,113 |
| 26 Dec 2017 | CNY | 9.2254 | 9.6129 | 9.2254 | 9.5111 | 9.5111 | +0.269 (+2.91%) | 3,230,461 |
| 25 Dec 2017 | CNY | 9.4159 | 9.4651 | 9.1861 | 9.2419 | 9.2419 | -0.151 (-1.61%) | 2,047,241 |
| 22 Dec 2017 | CNY | 9.2911 | 9.6227 | 9.2911 | 9.3929 | 9.3929 | +0.026 (+0.28%) | 2,550,571 |
| 21 Dec 2017 | CNY | 9.3666 | 9.4881 | 9.035 | 9.3666 | 9.3666 | -0.013 (-0.14%) | 2,320,080 |
| 20 Dec 2017 | CNY | 9.6293 | 9.6293 | 9.3601 | 9.3798 | 9.3798 | -0.213 (-2.22%) | 2,160,479 |
| 19 Dec 2017 | CNY | 9.4093 | 9.6424 | 9.4093 | 9.5932 | 9.5932 | +0.194 (+2.06%) | 3,038,763 |
| 18 Dec 2017 | CNY | 9.4881 | 9.5964 | 9.2911 | 9.3995 | 9.3995 | -0.128 (-1.34%) | 2,172,429 |
| 15 Dec 2017 | CNY | 9.6096 | 9.7836 | 9.2878 | 9.5275 | 9.5275 | -0.095 (-0.99%) | 3,730,114 |
| 14 Dec 2017 | CNY | 9.5209 | 9.6818 | 9.3568 | 9.6227 | 9.6227 | +0.099 (+1.03%) | 3,386,927 |
| 13 Dec 2017 | CNY | 9.4618 | 9.626 | 9.3633 | 9.5242 | 9.5242 | -0.003 (-0.03%) | 3,093,297 |
| 12 Dec 2017 | CNY | 9.6916 | 9.8394 | 9.4717 | 9.5275 | 9.5275 | -0.043 (-0.45%) | 4,658,576 |
| 11 Dec 2017 | CNY | 9.4717 | 9.6161 | 9.3568 | 9.5702 | 9.5702 | +0.099 (+1.04%) | 2,798,838 |
| 8 Dec 2017 | CNY | 9.035 | 9.6457 | 9.035 | 9.4717 | 9.4717 | +0.355 (+3.89%) | 5,264,307 |
| 7 Dec 2017 | CNY | 9.104 | 9.2583 | 9.0285 | 9.1171 | 9.1171 | -0.069 (-0.75%) | 3,166,493 |
| 6 Dec 2017 | CNY | 8.9562 | 9.2254 | 8.8315 | 9.1861 | 9.1861 | +0.207 (+2.30%) | 3,933,439 |
| 5 Dec 2017 | CNY | 9.4553 | 9.626 | 8.8315 | 8.9792 | 8.9792 | -0.473 (-5.00%) | 6,239,203 |
| 4 Dec 2017 | CNY | 10.1808 | 10.2924 | 9.4093 | 9.452 | 9.452 | -0.857 (-8.31%) | 7,131,059 |
| 1 Dec 2017 | CNY | 9.9609 | 10.3909 | 9.8197 | 10.3089 | 10.3089 | +0.243 (+2.41%) | 5,543,581 |
| 30 Nov 2017 | CNY | 9.9641 | 10.2629 | 9.9576 | 10.0659 | 10.0659 | +0.033 (+0.33%) | 3,806,673 |
