| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 8.35 | 8.61 | 8.35 | 8.52 | 8.52 | +0.11 (+1.31%) | 3,429,221 |
| 22 Jan 2018 | CNY | 8.5 | 8.5 | 8.33 | 8.41 | 8.41 | -0.1 (-1.18%) | 2,066,001 |
| 19 Jan 2018 | CNY | 8.62 | 8.64 | 8.5 | 8.51 | 8.51 | -0.11 (-1.28%) | 2,289,821 |
| 18 Jan 2018 | CNY | 8.48 | 8.62 | 8.46 | 8.62 | 8.62 | +0.1 (+1.17%) | 2,970,476 |
| 17 Jan 2018 | CNY | 8.42 | 8.65 | 8.3 | 8.52 | 8.52 | +0.03 (+0.35%) | 3,417,068 |
| 16 Jan 2018 | CNY | 8.35 | 8.58 | 8.22 | 8.49 | 8.49 | +0.08 (+0.95%) | 3,289,045 |
| 15 Jan 2018 | CNY | 8.4 | 8.41 | 8.25 | 8.41 | 8.41 | -0.04 (-0.47%) | 2,454,169 |
| 12 Jan 2018 | CNY | 8.27 | 8.53 | 8.27 | 8.45 | 8.45 | +0.12 (+1.44%) | 2,921,767 |
| 11 Jan 2018 | CNY | 8.3 | 8.37 | 8.21 | 8.33 | 8.33 | +0.01 (+0.12%) | 1,770,776 |
| 10 Jan 2018 | CNY | 8.54 | 8.54 | 8.26 | 8.32 | 8.32 | -0.22 (-2.58%) | 2,842,129 |
| 9 Jan 2018 | CNY | 8.49 | 8.65 | 8.44 | 8.54 | 8.54 | +0.06 (+0.71%) | 2,797,373 |
| 8 Jan 2018 | CNY | 8.62 | 8.69 | 8.38 | 8.48 | 8.48 | -0.14 (-1.62%) | 3,166,717 |
| 5 Jan 2018 | CNY | 8.47 | 8.95 | 8.42 | 8.62 | 8.62 | +0.17 (+2.01%) | 5,954,286 |
| 4 Jan 2018 | CNY | 8.47 | 8.57 | 8.39 | 8.45 | 8.45 | -0.02 (-0.24%) | 2,150,777 |
| 3 Jan 2018 | CNY | 8.42 | 8.48 | 8.33 | 8.47 | 8.47 | +0.07 (+0.83%) | 2,274,628 |
| 2 Jan 2018 | CNY | 8.35 | 8.44 | 8.35 | 8.4 | 8.4 | +0.04 (+0.48%) | 1,473,129 |
| 29 Dec 2017 | CNY | 8.22 | 8.4 | 8.2 | 8.36 | 8.36 | +0.15 (+1.83%) | 1,394,678 |
| 28 Dec 2017 | CNY | 8.3 | 8.32 | 8.19 | 8.21 | 8.21 | 0.0 (0.0%) | 1,150,238 |
| 27 Dec 2017 | CNY | 8.33 | 8.33 | 8.2 | 8.21 | 8.21 | -0.11 (-1.32%) | 1,094,338 |
| 26 Dec 2017 | CNY | 8.3 | 8.37 | 8.19 | 8.32 | 8.32 | -0.01 (-0.12%) | 1,753,388 |
| 25 Dec 2017 | CNY | 8.58 | 8.69 | 8.25 | 8.33 | 8.33 | -0.25 (-2.91%) | 1,586,100 |
| 22 Dec 2017 | CNY | 8.48 | 8.62 | 8.43 | 8.58 | 8.58 | +0.1 (+1.18%) | 1,207,535 |
| 21 Dec 2017 | CNY | 8.48 | 8.55 | 8.31 | 8.48 | 8.48 | +0.02 (+0.24%) | 1,180,800 |
| 20 Dec 2017 | CNY | 8.55 | 8.55 | 8.42 | 8.46 | 8.46 | -0.05 (-0.59%) | 1,475,659 |
| 19 Dec 2017 | CNY | 8.45 | 8.58 | 8.39 | 8.51 | 8.51 | +0.04 (+0.47%) | 944,356 |
| 18 Dec 2017 | CNY | 8.53 | 8.69 | 8.42 | 8.47 | 8.47 | -0.21 (-2.42%) | 1,472,385 |
| 15 Dec 2017 | CNY | 8.64 | 8.74 | 8.52 | 8.68 | 8.68 | +0.1 (+1.17%) | 2,312,131 |
| 14 Dec 2017 | CNY | 8.5 | 8.61 | 8.42 | 8.58 | 8.58 | +0.09 (+1.06%) | 1,965,601 |
| 13 Dec 2017 | CNY | 8.3 | 8.51 | 8.3 | 8.49 | 8.49 | +0.19 (+2.29%) | 2,422,597 |
| 12 Dec 2017 | CNY | 8.46 | 8.51 | 8.28 | 8.3 | 8.3 | -0.18 (-2.12%) | 1,787,112 |
