| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 7.716 | 7.7811 | 7.6331 | 7.645 | 7.645 | -0.089 (-1.15%) | 4,375,896 |
| 9 Jan 2018 | CNY | 7.8698 | 7.8876 | 7.7219 | 7.7337 | 7.7337 | -0.124 (-1.58%) | 6,841,174 |
| 8 Jan 2018 | CNY | 7.787 | 7.8757 | 7.7101 | 7.858 | 7.858 | +0.13 (+1.68%) | 8,416,879 |
| 5 Jan 2018 | CNY | 7.6686 | 7.7929 | 7.6154 | 7.7278 | 7.7278 | +0.024 (+0.31%) | 6,783,403 |
| 4 Jan 2018 | CNY | 7.6923 | 7.8402 | 7.645 | 7.7041 | 7.7041 | +0.13 (+1.72%) | 9,687,690 |
| 3 Jan 2018 | CNY | 7.5444 | 7.6154 | 7.497 | 7.574 | 7.574 | +0.047 (+0.63%) | 4,675,442 |
| 2 Jan 2018 | CNY | 7.4379 | 7.5503 | 7.4379 | 7.5266 | 7.5266 | +0.083 (+1.11%) | 4,392,019 |
| 29 Dec 2017 | CNY | 7.426 | 7.4615 | 7.3965 | 7.4438 | 7.4438 | +0.047 (+0.64%) | 4,156,678 |
| 28 Dec 2017 | CNY | 7.3905 | 7.5089 | 7.3669 | 7.3965 | 7.3965 | -0.012 (-0.16%) | 6,473,997 |
| 27 Dec 2017 | CNY | 7.3965 | 7.6864 | 7.3491 | 7.4083 | 7.4083 | +0.012 (+0.16%) | 7,411,691 |
| 26 Dec 2017 | CNY | 7.4438 | 7.4793 | 7.361 | 7.3965 | 7.3965 | -0.071 (-0.95%) | 5,460,525 |
| 25 Dec 2017 | CNY | 7.5799 | 7.5858 | 7.432 | 7.4675 | 7.4675 | -0.071 (-0.94%) | 3,862,440 |
| 22 Dec 2017 | CNY | 7.5444 | 7.5562 | 7.503 | 7.5385 | 7.5385 | +0.006 (+0.08%) | 2,077,222 |
| 21 Dec 2017 | CNY | 7.6036 | 7.6036 | 7.4438 | 7.5325 | 7.5325 | -0.047 (-0.63%) | 2,178,579 |
| 20 Dec 2017 | CNY | 7.6213 | 7.6213 | 7.5503 | 7.5799 | 7.5799 | -0.041 (-0.54%) | 1,941,906 |
| 19 Dec 2017 | CNY | 7.5385 | 7.6272 | 7.5148 | 7.6213 | 7.6213 | +0.089 (+1.18%) | 3,851,876 |
| 18 Dec 2017 | CNY | 7.5148 | 7.5681 | 7.497 | 7.5325 | 7.5325 | +0.018 (+0.24%) | 2,186,353 |
| 15 Dec 2017 | CNY | 7.5266 | 7.5266 | 7.4615 | 7.5148 | 7.5148 | 0.0 (0.0%) | 1,887,899 |
| 14 Dec 2017 | CNY | 7.497 | 7.5385 | 7.4556 | 7.5148 | 7.5148 | +0.012 (+0.16%) | 2,368,371 |
| 13 Dec 2017 | CNY | 7.503 | 7.5503 | 7.4497 | 7.503 | 7.503 | 0.0 (0.0%) | 2,501,539 |
| 12 Dec 2017 | CNY | 7.6272 | 7.6272 | 7.497 | 7.503 | 7.503 | -0.124 (-1.63%) | 2,917,109 |
| 11 Dec 2017 | CNY | 7.6331 | 7.6391 | 7.5681 | 7.6272 | 7.6272 | 0.0 (0.0%) | 5,049,189 |
| 8 Dec 2017 | CNY | 7.5266 | 7.6391 | 7.5148 | 7.6272 | 7.6272 | +0.077 (+1.02%) | 2,799,993 |
| 7 Dec 2017 | CNY | 7.5503 | 7.6036 | 7.497 | 7.5503 | 7.5503 | -0.006 (-0.08%) | 2,255,305 |
| 6 Dec 2017 | CNY | 7.503 | 7.5621 | 7.4734 | 7.5562 | 7.5562 | +0.035 (+0.47%) | 4,240,654 |
| 5 Dec 2017 | CNY | 7.8225 | 7.8284 | 7.4438 | 7.5207 | 7.5207 | -0.278 (-3.57%) | 9,091,645 |
| 4 Dec 2017 | CNY | 7.9823 | 7.9823 | 7.7633 | 7.7988 | 7.7988 | -0.148 (-1.86%) | 4,235,141 |
| 1 Dec 2017 | CNY | 7.9645 | 8.0473 | 7.9053 | 7.9467 | 7.9467 | -0.006 (-0.08%) | 3,129,861 |
| 30 Nov 2017 | CNY | 8.0828 | 8.0828 | 7.8935 | 7.9527 | 7.9527 | -0.095 (-1.18%) | 3,889,366 |
| 29 Nov 2017 | CNY | 8.0355 | 8.1361 | 7.9408 | 8.0473 | 8.0473 | -0.006 (-0.07%) | 3,693,849 |
