| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Feb 2018 | CNY | 9.41 | 9.45 | 8.6 | 8.63 | 8.6214 | -0.76 (-8.09%) | 40,271,863 |
| 31 Jan 2018 | CNY | 9.4 | 9.6 | 9.29 | 9.39 | 9.3806 | -0.08 (-0.84%) | 31,659,774 |
| 30 Jan 2018 | CNY | 9.4 | 9.57 | 9.22 | 9.47 | 9.4605 | +0.08 (+0.85%) | 30,204,107 |
| 29 Jan 2018 | CNY | 9.56 | 9.83 | 9.31 | 9.39 | 9.3806 | -0.28 (-2.90%) | 43,183,086 |
| 26 Jan 2018 | CNY | 9.69 | 9.91 | 9.62 | 9.67 | 9.6603 | -0.02 (-0.21%) | 38,418,114 |
| 25 Jan 2018 | CNY | 9.94 | 9.99 | 9.66 | 9.69 | 9.6803 | -0.45 (-4.44%) | 56,166,192 |
| 24 Jan 2018 | CNY | 10.1 | 10.42 | 9.9 | 10.14 | 10.1299 | -0.07 (-0.69%) | 96,651,860 |
| 23 Jan 2018 | CNY | 9.17 | 10.21 | 9.06 | 10.21 | 10.1998 | +0.93 (+10.02%) | 124,264,806 |
| 22 Jan 2018 | CNY | 9.37 | 9.65 | 9.23 | 9.28 | 9.2707 | -0.37 (-3.83%) | 48,280,524 |
| 19 Jan 2018 | CNY | 9.15 | 9.99 | 9 | 9.65 | 9.6404 | +0.54 (+5.93%) | 79,116,630 |
| 18 Jan 2018 | CNY | 8.72 | 9.15 | 8.63 | 9.11 | 9.1009 | +0.38 (+4.35%) | 51,810,213 |
| 17 Jan 2018 | CNY | 8.52 | 9.04 | 8.51 | 8.73 | 8.7213 | +0.2 (+2.34%) | 29,738,307 |
| 16 Jan 2018 | CNY | 8.44 | 8.53 | 8.39 | 8.53 | 8.5215 | +0.06 (+0.71%) | 10,311,958 |
| 15 Jan 2018 | CNY | 8.44 | 8.59 | 8.36 | 8.47 | 8.4615 | +0.01 (+0.12%) | 13,130,409 |
| 12 Jan 2018 | CNY | 8.57 | 8.62 | 8.45 | 8.46 | 8.4515 | -0.12 (-1.40%) | 11,732,335 |
| 11 Jan 2018 | CNY | 8.65 | 8.75 | 8.56 | 8.58 | 8.5714 | -0.06 (-0.69%) | 15,099,134 |
| 10 Jan 2018 | CNY | 8.54 | 8.65 | 8.5 | 8.64 | 8.6314 | +0.08 (+0.93%) | 14,617,350 |
| 9 Jan 2018 | CNY | 8.6 | 8.72 | 8.48 | 8.56 | 8.5514 | -0.07 (-0.81%) | 13,961,029 |
| 8 Jan 2018 | CNY | 8.57 | 8.73 | 8.55 | 8.63 | 8.6214 | +0.02 (+0.23%) | 14,202,360 |
| 5 Jan 2018 | CNY | 8.6 | 8.68 | 8.55 | 8.61 | 8.6014 | -0.12 (-1.37%) | 19,304,627 |
| 4 Jan 2018 | CNY | 8.48 | 9.08 | 8.46 | 8.73 | 8.7213 | +0.24 (+2.83%) | 49,741,356 |
| 3 Jan 2018 | CNY | 8.29 | 8.5 | 8.22 | 8.49 | 8.4815 | +0.2 (+2.41%) | 22,873,171 |
| 2 Jan 2018 | CNY | 8.25 | 8.33 | 8.23 | 8.29 | 8.2817 | +0.06 (+0.73%) | 8,856,472 |
| 29 Dec 2017 | CNY | 8.18 | 8.27 | 8.15 | 8.23 | 8.2218 | -0.01 (-0.12%) | 9,928,905 |
| 28 Dec 2017 | CNY | 8.11 | 8.42 | 8.11 | 8.24 | 8.2318 | +0.1 (+1.23%) | 17,632,675 |
| 27 Dec 2017 | CNY | 8.15 | 8.22 | 8.12 | 8.14 | 8.1319 | -0.05 (-0.61%) | 8,994,955 |
| 26 Dec 2017 | CNY | 8.1 | 8.3 | 8.06 | 8.19 | 8.1818 | +0.09 (+1.11%) | 14,597,204 |
| 25 Dec 2017 | CNY | 8.11 | 8.19 | 8.08 | 8.1 | 8.0919 | -0.05 (-0.61%) | 6,751,372 |
| 22 Dec 2017 | CNY | 8.13 | 8.17 | 8.08 | 8.15 | 8.1419 | -0.03 (-0.37%) | 8,277,191 |
| 21 Dec 2017 | CNY | 8.12 | 8.33 | 8.07 | 8.18 | 8.1718 | +0.03 (+0.37%) | 9,566,718 |
