| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 9.9235 | 9.9235 | 9.699 | 9.8469 | 9.8469 | -0.153 (-1.53%) | 2,335,536 |
| 19 Jan 2018 | CNY | 9.8469 | 10.1429 | 9.801 | 10 | 10 | +0.107 (+1.08%) | 3,100,263 |
| 18 Jan 2018 | CNY | 9.7296 | 10.1429 | 9.7245 | 9.8929 | 9.8929 | +0.194 (+2.00%) | 3,058,195 |
| 17 Jan 2018 | CNY | 9.5918 | 9.7704 | 9.5408 | 9.699 | 9.699 | +0.046 (+0.48%) | 1,314,217 |
| 16 Jan 2018 | CNY | 9.449 | 9.7296 | 9.398 | 9.6531 | 9.6531 | +0.204 (+2.16%) | 1,514,588 |
| 15 Jan 2018 | CNY | 9.6327 | 9.6888 | 9.3622 | 9.449 | 9.449 | -0.209 (-2.17%) | 1,560,918 |
| 12 Jan 2018 | CNY | 9.8725 | 9.8725 | 9.5918 | 9.6582 | 9.6582 | -0.204 (-2.07%) | 1,728,522 |
| 11 Jan 2018 | CNY | 9.7041 | 9.9235 | 9.648 | 9.8622 | 9.8622 | +0.117 (+1.20%) | 1,551,196 |
| 10 Jan 2018 | CNY | 10.0102 | 10.0102 | 9.699 | 9.7449 | 9.7449 | -0.265 (-2.65%) | 1,715,784 |
| 9 Jan 2018 | CNY | 10.0306 | 10.102 | 9.9592 | 10.0102 | 10.0102 | +0.02 (+0.20%) | 1,469,216 |
| 8 Jan 2018 | CNY | 10.1071 | 10.1174 | 9.9541 | 9.9898 | 9.9898 | -0.056 (-0.56%) | 1,722,822 |
| 5 Jan 2018 | CNY | 9.9337 | 10.199 | 9.8214 | 10.0459 | 10.0459 | +0.138 (+1.39%) | 2,957,851 |
| 4 Jan 2018 | CNY | 9.898 | 9.9592 | 9.8316 | 9.9082 | 9.9082 | +0.02 (+0.21%) | 1,330,252 |
| 3 Jan 2018 | CNY | 9.9082 | 9.9898 | 9.8163 | 9.8878 | 9.8878 | -0.036 (-0.36%) | 2,040,752 |
| 2 Jan 2018 | CNY | 10.0153 | 10.0918 | 9.9082 | 9.9235 | 9.9235 | -0.025 (-0.26%) | 1,411,984 |
| 29 Dec 2017 | CNY | 9.9337 | 9.9847 | 9.8827 | 9.949 | 9.949 | +0.031 (+0.31%) | 1,572,937 |
| 28 Dec 2017 | CNY | 9.8469 | 9.9949 | 9.8367 | 9.9184 | 9.9184 | +0.015 (+0.15%) | 1,636,584 |
| 27 Dec 2017 | CNY | 9.8725 | 10.0612 | 9.8725 | 9.9031 | 9.9031 | -0.046 (-0.46%) | 2,586,220 |
| 26 Dec 2017 | CNY | 9.6429 | 9.949 | 9.6378 | 9.949 | 9.949 | +0.306 (+3.17%) | 2,873,949 |
| 25 Dec 2017 | CNY | 9.8622 | 9.8622 | 9.5918 | 9.6429 | 9.6429 | -0.148 (-1.51%) | 1,544,088 |
| 22 Dec 2017 | CNY | 9.8418 | 9.8776 | 9.7092 | 9.7908 | 9.7908 | -0.051 (-0.52%) | 1,678,057 |
| 21 Dec 2017 | CNY | 9.6735 | 9.9184 | 9.6735 | 9.8418 | 9.8418 | +0.168 (+1.74%) | 3,615,964 |
| 20 Dec 2017 | CNY | 9.648 | 9.7041 | 9.5255 | 9.6735 | 9.6735 | +0.02 (+0.21%) | 1,733,294 |
| 19 Dec 2017 | CNY | 9.3674 | 9.6684 | 9.3418 | 9.6531 | 9.6531 | +0.276 (+2.94%) | 2,165,754 |
| 18 Dec 2017 | CNY | 9.4388 | 9.4898 | 9.3163 | 9.3776 | 9.3776 | -0.046 (-0.49%) | 987,626 |
| 15 Dec 2017 | CNY | 9.551 | 9.551 | 9.3265 | 9.4235 | 9.4235 | -0.076 (-0.81%) | 1,047,032 |
| 14 Dec 2017 | CNY | 9.5204 | 9.5408 | 9.4388 | 9.5 | 9.5 | -0.015 (-0.16%) | 1,071,931 |
| 13 Dec 2017 | CNY | 9.3622 | 9.5357 | 9.3622 | 9.5153 | 9.5153 | +0.066 (+0.70%) | 976,738 |
| 12 Dec 2017 | CNY | 9.6429 | 9.6684 | 9.4388 | 9.449 | 9.449 | -0.194 (-2.01%) | 1,156,750 |
| 11 Dec 2017 | CNY | 9.602 | 9.7449 | 9.5357 | 9.6429 | 9.6429 | -0.046 (-0.47%) | 1,386,315 |
