| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 9.7095 | 9.7407 | 9.5611 | 9.5898 | 9.5898 | -0.065 (-0.67%) | 1,765,983 |
| 18 Jan 2018 | CNY | 9.6184 | 9.7616 | 9.5455 | 9.6548 | 9.6548 | +0.036 (+0.38%) | 1,809,585 |
| 17 Jan 2018 | CNY | 9.4232 | 9.7069 | 9.3945 | 9.6184 | 9.6184 | +0.161 (+1.71%) | 2,044,691 |
| 16 Jan 2018 | CNY | 9.3399 | 9.4882 | 9.2722 | 9.457 | 9.457 | +0.18 (+1.94%) | 1,758,938 |
| 15 Jan 2018 | CNY | 9.5924 | 9.5924 | 9.267 | 9.2774 | 9.2774 | -0.333 (-3.47%) | 2,167,814 |
| 12 Jan 2018 | CNY | 9.6574 | 9.6783 | 9.5403 | 9.6106 | 9.6106 | -0.062 (-0.65%) | 1,537,792 |
| 11 Jan 2018 | CNY | 9.5507 | 9.7199 | 9.4388 | 9.6731 | 9.6731 | +0.135 (+1.42%) | 1,724,878 |
| 10 Jan 2018 | CNY | 9.8344 | 9.8344 | 9.47 | 9.5377 | 9.5377 | -0.26 (-2.66%) | 2,565,804 |
| 9 Jan 2018 | CNY | 9.7876 | 9.8631 | 9.7616 | 9.798 | 9.798 | -0.081 (-0.82%) | 2,108,320 |
| 8 Jan 2018 | CNY | 9.9698 | 10.0219 | 9.6314 | 9.8787 | 9.8787 | -0.088 (-0.89%) | 3,650,530 |
| 5 Jan 2018 | CNY | 9.8214 | 10.0713 | 9.7668 | 9.9672 | 9.9672 | +0.169 (+1.73%) | 4,751,367 |
| 4 Jan 2018 | CNY | 9.8657 | 9.9151 | 9.7616 | 9.798 | 9.798 | -0.062 (-0.63%) | 2,251,753 |
| 3 Jan 2018 | CNY | 9.936 | 9.936 | 9.7876 | 9.8605 | 9.8605 | -0.075 (-0.76%) | 2,592,311 |
| 2 Jan 2018 | CNY | 9.9984 | 10.0115 | 9.8136 | 9.936 | 9.936 | -0.06 (-0.60%) | 2,495,937 |
| 29 Dec 2017 | CNY | 9.8084 | 10.0193 | 9.8032 | 9.9958 | 9.9958 | +0.12 (+1.21%) | 2,354,132 |
| 28 Dec 2017 | CNY | 9.582 | 9.9958 | 9.5585 | 9.8761 | 9.8761 | +0.266 (+2.76%) | 3,481,642 |
| 27 Dec 2017 | CNY | 9.6262 | 9.7147 | 9.5793 | 9.6106 | 9.6106 | -0.057 (-0.59%) | 1,960,752 |
| 26 Dec 2017 | CNY | 9.3763 | 9.7407 | 9.3321 | 9.6679 | 9.6679 | +0.292 (+3.11%) | 2,547,557 |
| 25 Dec 2017 | CNY | 9.608 | 9.6184 | 9.267 | 9.3763 | 9.3763 | -0.253 (-2.62%) | 3,046,772 |
| 22 Dec 2017 | CNY | 9.7069 | 9.7616 | 9.5976 | 9.6288 | 9.6288 | -0.055 (-0.56%) | 2,347,601 |
| 21 Dec 2017 | CNY | 9.7095 | 9.8318 | 9.5793 | 9.6835 | 9.6835 | -0.068 (-0.69%) | 2,066,807 |
| 20 Dec 2017 | CNY | 10.0531 | 10.0739 | 9.7407 | 9.7512 | 9.7512 | -0.318 (-3.15%) | 2,515,095 |
| 19 Dec 2017 | CNY | 9.9828 | 10.1182 | 9.8969 | 10.0687 | 10.0687 | +0.086 (+0.86%) | 1,374,232 |
| 18 Dec 2017 | CNY | 10.0479 | 10.1494 | 9.9177 | 9.9828 | 9.9828 | -0.117 (-1.16%) | 1,280,405 |
| 15 Dec 2017 | CNY | 10.152 | 10.165 | 9.8943 | 10.1 | 10.1 | -0.055 (-0.54%) | 1,835,132 |
| 14 Dec 2017 | CNY | 10.0869 | 10.1833 | 10.0115 | 10.1546 | 10.1546 | +0.005 (+0.05%) | 1,743,702 |
| 13 Dec 2017 | CNY | 9.8423 | 10.152 | 9.8423 | 10.1494 | 10.1494 | +0.213 (+2.15%) | 2,074,494 |
| 12 Dec 2017 | CNY | 10.29 | 10.342 | 9.9282 | 9.936 | 9.936 | -0.39 (-3.78%) | 3,319,526 |
| 11 Dec 2017 | CNY | 10.3863 | 10.4644 | 10.2848 | 10.3264 | 10.3264 | -0.109 (-1.05%) | 3,170,499 |
| 8 Dec 2017 | CNY | 9.9958 | 10.4436 | 9.9646 | 10.4358 | 10.4358 | +0.388 (+3.86%) | 4,893,825 |
