| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | CNY | 0.805 | 0.805 | 0.738 | 0.78 | 0.78 | -0.034 (-4.18%) | 145,200 |
| 8 Feb 2018 | CNY | 0.811 | 0.819 | 0.807 | 0.814 | 0.814 | +0.009 (+1.12%) | 294,900 |
| 7 Feb 2018 | CNY | 0.82 | 0.83 | 0.8 | 0.805 | 0.805 | +0.003 (+0.37%) | 400,800 |
| 6 Feb 2018 | CNY | 0.841 | 0.859 | 0.802 | 0.802 | 0.802 | -0.069 (-7.92%) | 469,000 |
| 5 Feb 2018 | CNY | 0.853 | 0.892 | 0.846 | 0.871 | 0.871 | -0.008 (-0.91%) | 126,900 |
| 2 Feb 2018 | CNY | 0.87 | 0.89 | 0.844 | 0.879 | 0.879 | 0.0 (0.0%) | 254,500 |
| 1 Feb 2018 | CNY | 0.897 | 0.899 | 0.85 | 0.879 | 0.879 | -0.021 (-2.33%) | 708,800 |
| 31 Jan 2018 | CNY | 0.901 | 0.913 | 0.889 | 0.9 | 0.9 | -0.012 (-1.32%) | 351,900 |
| 30 Jan 2018 | CNY | 0.915 | 0.929 | 0.905 | 0.912 | 0.912 | -0.008 (-0.87%) | 359,900 |
| 29 Jan 2018 | CNY | 0.943 | 0.943 | 0.92 | 0.92 | 0.92 | -0.019 (-2.02%) | 106,800 |
| 26 Jan 2018 | CNY | 0.93 | 0.947 | 0.928 | 0.939 | 0.939 | -0.004 (-0.42%) | 149,900 |
| 25 Jan 2018 | CNY | 0.923 | 0.948 | 0.92 | 0.943 | 0.943 | +0.025 (+2.72%) | 1,127,200 |
| 24 Jan 2018 | CNY | 0.906 | 0.919 | 0.906 | 0.918 | 0.918 | +0.007 (+0.77%) | 403,700 |
| 23 Jan 2018 | CNY | 0.92 | 0.92 | 0.898 | 0.911 | 0.911 | -0.002 (-0.22%) | 245,000 |
| 22 Jan 2018 | CNY | 0.905 | 0.924 | 0.903 | 0.913 | 0.913 | -0.002 (-0.22%) | 100,400 |
| 19 Jan 2018 | CNY | 0.903 | 0.919 | 0.891 | 0.915 | 0.915 | +0.015 (+1.67%) | 394,700 |
| 18 Jan 2018 | CNY | 0.896 | 0.901 | 0.896 | 0.9 | 0.9 | +0.004 (+0.45%) | 168,100 |
| 17 Jan 2018 | CNY | 0.899 | 0.908 | 0.884 | 0.896 | 0.896 | -0.005 (-0.55%) | 378,800 |
| 16 Jan 2018 | CNY | 0.918 | 0.918 | 0.894 | 0.901 | 0.901 | -0.009 (-0.99%) | 614,500 |
| 15 Jan 2018 | CNY | 0.938 | 0.938 | 0.907 | 0.91 | 0.91 | -0.028 (-2.99%) | 797,800 |
| 12 Jan 2018 | CNY | 0.952 | 0.957 | 0.938 | 0.938 | 0.938 | -0.011 (-1.16%) | 394,200 |
| 11 Jan 2018 | CNY | 0.957 | 0.957 | 0.934 | 0.949 | 0.949 | +0.001 (+0.11%) | 74,000 |
| 10 Jan 2018 | CNY | 0.95 | 0.951 | 0.948 | 0.948 | 0.948 | -0.008 (-0.84%) | 72,400 |
| 9 Jan 2018 | CNY | 0.947 | 0.957 | 0.947 | 0.956 | 0.956 | +0.003 (+0.31%) | 199,900 |
| 5 Jan 2018 | CNY | 0.949 | 0.956 | 0.949 | 0.953 | 0.953 | -0.001 (-0.10%) | 77,200 |
| 4 Jan 2018 | CNY | 0.958 | 0.965 | 0.952 | 0.954 | 0.954 | 0.0 (0.0%) | 150,700 |
| 3 Jan 2018 | CNY | 0.954 | 0.954 | 0.942 | 0.954 | 0.954 | -0.001 (-0.10%) | 236,000 |
| 2 Jan 2018 | CNY | 0.949 | 0.958 | 0.949 | 0.955 | 0.955 | +0.005 (+0.53%) | 35,400 |
| 29 Dec 2017 | CNY | 0.951 | 0.958 | 0.94 | 0.95 | 0.95 | +0.005 (+0.53%) | 134,200 |
| 28 Dec 2017 | CNY | 0.932 | 0.948 | 0.932 | 0.945 | 0.945 | +0.006 (+0.64%) | 35,300 |
