| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 8.01 | 8.04 | 7.84 | 7.84 | 7.84 | -0.15 (-1.88%) | 4,244,202 |
| 12 Jan 2018 | CNY | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.0 (0.0%) | 0 |
| 11 Jan 2018 | CNY | 7.92 | 8.01 | 7.86 | 7.99 | 7.99 | +0.07 (+0.88%) | 3,682,447 |
| 10 Jan 2018 | CNY | 8.02 | 8.08 | 7.9 | 7.92 | 7.92 | -0.14 (-1.74%) | 5,253,056 |
| 9 Jan 2018 | CNY | 8.1 | 8.1 | 8.02 | 8.06 | 8.06 | -0.05 (-0.62%) | 5,232,138 |
| 8 Jan 2018 | CNY | 8 | 8.13 | 7.96 | 8.11 | 8.11 | +0.11 (+1.38%) | 8,393,903 |
| 5 Jan 2018 | CNY | 7.96 | 8.01 | 7.93 | 8 | 8 | +0.01 (+0.13%) | 5,598,349 |
| 4 Jan 2018 | CNY | 7.96 | 8.08 | 7.91 | 7.99 | 7.99 | +0.03 (+0.38%) | 6,948,843 |
| 3 Jan 2018 | CNY | 7.88 | 7.99 | 7.83 | 7.96 | 7.96 | +0.07 (+0.89%) | 10,327,067 |
| 2 Jan 2018 | CNY | 7.89 | 7.99 | 7.78 | 7.89 | 7.89 | -0.18 (-2.23%) | 12,524,430 |
| 29 Dec 2017 | CNY | 8.09 | 8.1 | 8 | 8.07 | 8.07 | -0.01 (-0.12%) | 3,747,977 |
| 28 Dec 2017 | CNY | 8.04 | 8.11 | 8.04 | 8.08 | 8.08 | +0.04 (+0.50%) | 3,386,760 |
| 27 Dec 2017 | CNY | 8.11 | 8.15 | 8.03 | 8.04 | 8.04 | -0.1 (-1.23%) | 2,372,200 |
| 26 Dec 2017 | CNY | 7.93 | 8.18 | 7.91 | 8.14 | 8.14 | +0.21 (+2.65%) | 4,638,427 |
| 25 Dec 2017 | CNY | 8.08 | 8.12 | 7.92 | 7.93 | 7.93 | -0.14 (-1.73%) | 3,949,079 |
| 22 Dec 2017 | CNY | 8.02 | 8.09 | 8.02 | 8.07 | 8.07 | 0.0 (0.0%) | 2,239,865 |
| 21 Dec 2017 | CNY | 8.13 | 8.13 | 7.91 | 8.07 | 8.07 | -0.09 (-1.10%) | 5,495,808 |
| 20 Dec 2017 | CNY | 8.16 | 8.23 | 8.08 | 8.16 | 8.16 | -0.02 (-0.24%) | 5,815,210 |
| 19 Dec 2017 | CNY | 8.25 | 8.28 | 8.14 | 8.18 | 8.18 | 0.0 (0.0%) | 4,898,733 |
| 18 Dec 2017 | CNY | 8.37 | 8.42 | 8.11 | 8.18 | 8.18 | -0.17 (-2.04%) | 6,262,963 |
| 15 Dec 2017 | CNY | 8.3 | 8.62 | 8.23 | 8.35 | 8.35 | -0.01 (-0.12%) | 18,250,858 |
| 14 Dec 2017 | CNY | 7.98 | 8.38 | 7.91 | 8.36 | 8.36 | +0.42 (+5.29%) | 15,804,683 |
| 13 Dec 2017 | CNY | 7.89 | 7.96 | 7.85 | 7.94 | 7.94 | +0.06 (+0.76%) | 2,032,122 |
| 12 Dec 2017 | CNY | 8.04 | 8.04 | 7.88 | 7.88 | 7.88 | -0.17 (-2.11%) | 3,842,400 |
| 11 Dec 2017 | CNY | 7.97 | 8.05 | 7.92 | 8.05 | 8.05 | +0.08 (+1.00%) | 4,657,182 |
| 8 Dec 2017 | CNY | 7.8 | 8.09 | 7.79 | 7.97 | 7.97 | +0.15 (+1.92%) | 6,244,491 |
| 7 Dec 2017 | CNY | 7.82 | 7.86 | 7.79 | 7.82 | 7.82 | -0.03 (-0.38%) | 3,549,071 |
| 6 Dec 2017 | CNY | 7.77 | 7.87 | 7.74 | 7.85 | 7.85 | +0.05 (+0.64%) | 4,570,385 |
| 5 Dec 2017 | CNY | 8.06 | 8.09 | 7.76 | 7.8 | 7.8 | -0.27 (-3.35%) | 7,907,830 |
| 4 Dec 2017 | CNY | 8.19 | 8.19 | 8.06 | 8.07 | 8.07 | -0.16 (-1.94%) | 4,249,073 |
