| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2018 | CNY | 7.1164 | 7.152 | 6.9739 | 6.9819 | 6.9819 | -0.071 (-1.01%) | 1,446,702 |
| 12 Feb 2018 | CNY | 6.9264 | 7.0887 | 6.9264 | 7.0531 | 7.0531 | +0.19 (+2.77%) | 1,542,711 |
| 9 Feb 2018 | CNY | 6.9581 | 7.0056 | 6.7681 | 6.8631 | 6.8631 | -0.249 (-3.51%) | 2,095,096 |
| 8 Feb 2018 | CNY | 7.0016 | 7.2233 | 7.0016 | 7.1125 | 7.1125 | +0.051 (+0.73%) | 1,584,399 |
| 7 Feb 2018 | CNY | 7.152 | 7.2233 | 6.8473 | 7.061 | 7.061 | +0.083 (+1.19%) | 2,279,281 |
| 6 Feb 2018 | CNY | 7.3222 | 7.3539 | 6.9264 | 6.9779 | 6.9779 | -0.566 (-7.50%) | 3,291,579 |
| 5 Feb 2018 | CNY | 7.3579 | 7.7022 | 7.3222 | 7.5439 | 7.5439 | +0.063 (+0.85%) | 2,700,204 |
| 2 Feb 2018 | CNY | 7.7576 | 7.8249 | 7.1362 | 7.4806 | 7.4806 | -0.447 (-5.64%) | 4,249,737 |
| 1 Feb 2018 | CNY | 8.1653 | 8.4226 | 7.9159 | 7.9278 | 7.9278 | -0.309 (-3.75%) | 3,030,091 |
| 31 Jan 2018 | CNY | 8.3513 | 8.4344 | 7.9991 | 8.2365 | 8.2365 | -0.198 (-2.35%) | 3,744,814 |
| 30 Jan 2018 | CNY | 8.3236 | 8.4859 | 8.2286 | 8.4344 | 8.4344 | +0.067 (+0.80%) | 2,474,836 |
| 29 Jan 2018 | CNY | 8.5888 | 8.6877 | 8.3078 | 8.3671 | 8.3671 | -0.158 (-1.86%) | 2,978,377 |
| 26 Jan 2018 | CNY | 8.5175 | 8.6957 | 8.4344 | 8.5255 | 8.5255 | -0.095 (-1.10%) | 2,721,599 |
| 25 Jan 2018 | CNY | 8.7075 | 8.8342 | 8.5888 | 8.6205 | 8.6205 | -0.055 (-0.64%) | 4,202,491 |
| 24 Jan 2018 | CNY | 8.4503 | 8.7273 | 8.3949 | 8.6759 | 8.6759 | +0.178 (+2.10%) | 5,123,671 |
| 23 Jan 2018 | CNY | 8.4305 | 8.6363 | 8.379 | 8.4978 | 8.4978 | -0.028 (-0.32%) | 3,936,951 |
| 22 Jan 2018 | CNY | 8.2642 | 8.5453 | 7.9159 | 8.5255 | 8.5255 | +0.261 (+3.16%) | 5,187,593 |
| 19 Jan 2018 | CNY | 8.569 | 8.7313 | 8.2128 | 8.2642 | 8.2642 | -0.329 (-3.82%) | 4,388,698 |
| 18 Jan 2018 | CNY | 8.5888 | 8.7392 | 8.474 | 8.5927 | 8.5927 | -0.04 (-0.46%) | 2,921,449 |
| 17 Jan 2018 | CNY | 8.4621 | 8.7748 | 8.3751 | 8.6323 | 8.6323 | +0.083 (+0.97%) | 4,375,307 |
| 16 Jan 2018 | CNY | 8.0545 | 8.569 | 8.0545 | 8.5492 | 8.5492 | +0.352 (+4.30%) | 4,462,392 |
| 15 Jan 2018 | CNY | 8.565 | 8.569 | 8.1534 | 8.197 | 8.197 | -0.471 (-5.43%) | 5,064,974 |
| 12 Jan 2018 | CNY | 9.0083 | 9.0083 | 8.6205 | 8.668 | 8.668 | -0.34 (-3.78%) | 4,231,294 |
| 11 Jan 2018 | CNY | 8.7788 | 9.0835 | 8.7392 | 9.0083 | 9.0083 | +0.111 (+1.25%) | 4,808,481 |
| 10 Jan 2018 | CNY | 9.1152 | 9.2696 | 8.7471 | 8.8975 | 8.8975 | -0.249 (-2.73%) | 5,155,430 |
| 9 Jan 2018 | CNY | 9.3408 | 9.3408 | 9.0717 | 9.1469 | 9.1469 | -0.198 (-2.12%) | 5,072,559 |
| 8 Jan 2018 | CNY | 9.4279 | 9.4556 | 9.1429 | 9.3448 | 9.3448 | -0.21 (-2.19%) | 7,402,877 |
| 5 Jan 2018 | CNY | 9.2062 | 9.6099 | 9.1746 | 9.5545 | 9.5545 | +0.329 (+3.56%) | 10,993,461 |
| 4 Jan 2018 | CNY | 9.2339 | 9.325 | 9.1429 | 9.226 | 9.226 | -0.02 (-0.21%) | 5,844,155 |
| 3 Jan 2018 | CNY | 9.3487 | 9.4398 | 9.1112 | 9.2458 | 9.2458 | -0.083 (-0.89%) | 7,265,347 |
