| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 8.1264 | 8.4457 | 7.9497 | 8.1672 | 8.1672 | -0.054 (-0.66%) | 14,457,153 |
| 12 Jan 2018 | CNY | 8.4797 | 8.5748 | 8.1943 | 8.2215 | 8.2215 | -0.122 (-1.47%) | 15,046,789 |
| 11 Jan 2018 | CNY | 8.0007 | 8.4186 | 7.8886 | 8.3438 | 8.3438 | +0.326 (+4.07%) | 17,654,948 |
| 10 Jan 2018 | CNY | 8.2895 | 8.2895 | 7.9191 | 8.0177 | 8.0177 | -0.295 (-3.55%) | 11,189,871 |
| 9 Jan 2018 | CNY | 8.0992 | 8.32 | 8.055 | 8.3132 | 8.3132 | +0.214 (+2.64%) | 15,574,959 |
| 8 Jan 2018 | CNY | 8.0686 | 8.1128 | 7.8886 | 8.0992 | 8.0992 | +0.034 (+0.42%) | 8,530,283 |
| 5 Jan 2018 | CNY | 7.9837 | 8.106 | 7.8852 | 8.0652 | 8.0652 | +0.092 (+1.15%) | 9,783,643 |
| 4 Jan 2018 | CNY | 8.0788 | 8.1366 | 7.9361 | 7.9735 | 7.9735 | -0.122 (-1.51%) | 8,838,132 |
| 3 Jan 2018 | CNY | 8.1739 | 8.1739 | 8.0075 | 8.0958 | 8.0958 | -0.078 (-0.96%) | 9,786,557 |
| 2 Jan 2018 | CNY | 8.2045 | 8.2487 | 8.0686 | 8.1739 | 8.1739 | +0.02 (+0.25%) | 7,844,259 |
| 29 Dec 2017 | CNY | 8.2045 | 8.2045 | 8.0381 | 8.1536 | 8.1536 | -0.03 (-0.37%) | 8,426,216 |
| 28 Dec 2017 | CNY | 8.1841 | 8.32 | 8.0584 | 8.1841 | 8.1841 | 0.0 (0.0%) | 12,753,146 |
| 27 Dec 2017 | CNY | 8.4118 | 8.5544 | 8.1196 | 8.1841 | 8.1841 | -0.35 (-4.10%) | 19,199,423 |
| 26 Dec 2017 | CNY | 7.8818 | 8.7583 | 7.8172 | 8.5341 | 8.5341 | +0.513 (+6.40%) | 28,543,325 |
| 25 Dec 2017 | CNY | 7.559 | 8.2045 | 7.5251 | 8.0211 | 8.0211 | +0.428 (+5.64%) | 21,911,287 |
| 22 Dec 2017 | CNY | 7.5353 | 7.61 | 7.4333 | 7.593 | 7.593 | +0.051 (+0.68%) | 6,875,736 |
| 21 Dec 2017 | CNY | 7.3722 | 7.6338 | 7.2057 | 7.542 | 7.542 | +0.153 (+2.07%) | 9,614,636 |
| 20 Dec 2017 | CNY | 7.5454 | 7.6032 | 7.3042 | 7.3892 | 7.3892 | -0.177 (-2.33%) | 5,998,099 |
| 19 Dec 2017 | CNY | 7.4571 | 7.6066 | 7.4571 | 7.5658 | 7.5658 | +0.024 (+0.32%) | 6,139,846 |
| 18 Dec 2017 | CNY | 7.4062 | 7.6779 | 7.2771 | 7.542 | 7.542 | +0.166 (+2.26%) | 8,287,291 |
| 15 Dec 2017 | CNY | 7.5556 | 7.5556 | 7.3042 | 7.3756 | 7.3756 | -0.187 (-2.47%) | 5,807,975 |
| 14 Dec 2017 | CNY | 7.4367 | 7.5828 | 7.2533 | 7.5624 | 7.5624 | +0.166 (+2.25%) | 6,860,138 |
| 13 Dec 2017 | CNY | 7.3042 | 7.4265 | 7.2703 | 7.396 | 7.396 | +0.109 (+1.49%) | 5,147,160 |
| 12 Dec 2017 | CNY | 7.6542 | 7.6542 | 7.2703 | 7.2872 | 7.2872 | -0.343 (-4.50%) | 7,712,520 |
| 11 Dec 2017 | CNY | 7.5624 | 7.7527 | 7.5115 | 7.6304 | 7.6304 | +0.048 (+0.63%) | 7,054,068 |
| 8 Dec 2017 | CNY | 7.4401 | 7.7323 | 7.362 | 7.5828 | 7.5828 | +0.183 (+2.48%) | 9,580,026 |
| 7 Dec 2017 | CNY | 7.3382 | 7.5081 | 7.2431 | 7.3994 | 7.3994 | +0.024 (+0.32%) | 7,548,355 |
| 6 Dec 2017 | CNY | 7.2261 | 7.3858 | 7.0019 | 7.3756 | 7.3756 | +0.146 (+2.02%) | 8,885,534 |
| 5 Dec 2017 | CNY | 7.644 | 7.7968 | 7.0868 | 7.2295 | 7.2295 | -0.479 (-6.21%) | 9,860,239 |
| 4 Dec 2017 | CNY | 8.1536 | 8.1536 | 7.6779 | 7.7085 | 7.7085 | -0.482 (-5.89%) | 9,583,856 |
