| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 1.907 | 1.937 | 1.905 | 1.937 | 1.937 | +0.029 (+1.52%) | 423,300 |
| 19 Jan 2018 | CNY | 1.915 | 1.922 | 1.906 | 1.908 | 1.908 | -0.015 (-0.78%) | 386,900 |
| 18 Jan 2018 | CNY | 1.93 | 1.939 | 1.916 | 1.923 | 1.923 | -0.001 (-0.05%) | 605,600 |
| 17 Jan 2018 | CNY | 1.942 | 1.949 | 1.922 | 1.924 | 1.924 | -0.018 (-0.93%) | 329,800 |
| 16 Jan 2018 | CNY | 1.928 | 1.956 | 1.923 | 1.942 | 1.942 | +0.014 (+0.73%) | 145,800 |
| 15 Jan 2018 | CNY | 1.926 | 1.958 | 1.92 | 1.928 | 1.928 | -0.018 (-0.92%) | 289,500 |
| 12 Jan 2018 | CNY | 1.94 | 1.949 | 1.934 | 1.946 | 1.946 | +0.006 (+0.31%) | 227,800 |
| 11 Jan 2018 | CNY | 1.935 | 1.945 | 1.933 | 1.94 | 1.94 | +0.001 (+0.05%) | 96,000 |
| 10 Jan 2018 | CNY | 1.943 | 1.96 | 1.926 | 1.939 | 1.939 | -0.011 (-0.56%) | 922,513 |
| 9 Jan 2018 | CNY | 1.909 | 1.95 | 1.909 | 1.95 | 1.95 | +0.038 (+1.99%) | 1,313,700 |
| 8 Jan 2018 | CNY | 1.908 | 1.918 | 1.897 | 1.912 | 1.912 | +0.003 (+0.16%) | 735,200 |
| 5 Jan 2018 | CNY | 1.911 | 1.919 | 1.907 | 1.909 | 1.909 | -0.003 (-0.16%) | 297,700 |
| 4 Jan 2018 | CNY | 1.902 | 1.915 | 1.896 | 1.912 | 1.912 | +0.009 (+0.47%) | 555,113 |
| 3 Jan 2018 | CNY | 1.894 | 1.916 | 1.894 | 1.903 | 1.903 | +0.008 (+0.42%) | 789,300 |
| 2 Jan 2018 | CNY | 1.89 | 1.902 | 1.89 | 1.895 | 1.895 | +0.005 (+0.26%) | 137,500 |
| 29 Dec 2017 | CNY | 1.876 | 1.892 | 1.876 | 1.89 | 1.89 | +0.014 (+0.75%) | 71,600 |
| 28 Dec 2017 | CNY | 1.86 | 1.876 | 1.852 | 1.876 | 1.876 | +0.013 (+0.70%) | 112,100 |
| 27 Dec 2017 | CNY | 1.89 | 1.89 | 1.858 | 1.863 | 1.863 | -0.034 (-1.79%) | 196,828 |
| 26 Dec 2017 | CNY | 1.903 | 1.905 | 1.88 | 1.897 | 1.897 | -0.001 (-0.05%) | 190,300 |
| 25 Dec 2017 | CNY | 1.909 | 1.909 | 1.886 | 1.898 | 1.898 | -0.004 (-0.21%) | 345,900 |
| 22 Dec 2017 | CNY | 1.9 | 1.91 | 1.899 | 1.902 | 1.902 | +0.003 (+0.16%) | 628,200 |
| 21 Dec 2017 | CNY | 1.871 | 1.902 | 1.868 | 1.899 | 1.899 | +0.021 (+1.12%) | 341,344 |
| 20 Dec 2017 | CNY | 1.875 | 1.879 | 1.87 | 1.878 | 1.878 | +0.004 (+0.21%) | 139,300 |
| 19 Dec 2017 | CNY | 1.853 | 1.875 | 1.853 | 1.874 | 1.874 | +0.021 (+1.13%) | 574,900 |
| 18 Dec 2017 | CNY | 1.865 | 1.871 | 1.848 | 1.853 | 1.853 | -0.013 (-0.70%) | 233,800 |
| 15 Dec 2017 | CNY | 1.89 | 1.89 | 1.86 | 1.866 | 1.866 | -0.024 (-1.27%) | 205,900 |
| 14 Dec 2017 | CNY | 1.891 | 1.891 | 1.883 | 1.89 | 1.89 | +0.002 (+0.11%) | 101,900 |
| 13 Dec 2017 | CNY | 1.87 | 1.889 | 1.87 | 1.888 | 1.888 | +0.009 (+0.48%) | 178,700 |
| 12 Dec 2017 | CNY | 1.889 | 1.893 | 1.871 | 1.879 | 1.879 | -0.01 (-0.53%) | 204,400 |
| 11 Dec 2017 | CNY | 1.845 | 1.89 | 1.845 | 1.889 | 1.889 | +0.053 (+2.89%) | 441,700 |
