| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 8.51 | 8.51 | 8.1 | 8.22 | 8.22 | -0.47 (-5.41%) | 91,588,952 |
| 12 Jan 2018 | CNY | 8.65 | 8.95 | 8.6 | 8.69 | 8.69 | +0.07 (+0.81%) | 81,725,049 |
| 11 Jan 2018 | CNY | 8.9 | 8.94 | 8.54 | 8.62 | 8.62 | -0.36 (-4.01%) | 75,896,828 |
| 10 Jan 2018 | CNY | 8.85 | 9.14 | 8.76 | 8.98 | 8.98 | -0.01 (-0.11%) | 83,211,686 |
| 9 Jan 2018 | CNY | 9.2 | 9.33 | 8.91 | 8.99 | 8.99 | -0.14 (-1.53%) | 103,477,096 |
| 8 Jan 2018 | CNY | 8.9 | 9.24 | 8.82 | 9.13 | 9.13 | +0.18 (+2.01%) | 120,004,972 |
| 5 Jan 2018 | CNY | 9.18 | 9.26 | 8.87 | 8.95 | 8.95 | -0.36 (-3.87%) | 120,744,546 |
| 4 Jan 2018 | CNY | 9.18 | 9.53 | 9 | 9.31 | 9.31 | +0.1 (+1.09%) | 122,535,637 |
| 3 Jan 2018 | CNY | 9.27 | 9.5 | 9.13 | 9.21 | 9.21 | -0.1 (-1.07%) | 87,313,269 |
| 2 Jan 2018 | CNY | 8.85 | 9.4 | 8.8 | 9.31 | 9.31 | +0.45 (+5.08%) | 113,864,304 |
| 29 Dec 2017 | CNY | 8.82 | 8.95 | 8.68 | 8.86 | 8.86 | +0.01 (+0.11%) | 57,212,870 |
| 28 Dec 2017 | CNY | 8.37 | 8.88 | 8.33 | 8.85 | 8.85 | +0.4 (+4.73%) | 106,616,657 |
| 27 Dec 2017 | CNY | 8.3 | 8.84 | 8.26 | 8.45 | 8.45 | +0.15 (+1.81%) | 94,070,843 |
| 26 Dec 2017 | CNY | 8.17 | 8.35 | 8.14 | 8.3 | 8.3 | +0.1 (+1.22%) | 43,876,702 |
| 25 Dec 2017 | CNY | 8.3 | 8.36 | 8.1 | 8.2 | 8.2 | -0.21 (-2.50%) | 61,673,639 |
| 22 Dec 2017 | CNY | 8.41 | 8.56 | 8.3 | 8.41 | 8.41 | +0.07 (+0.84%) | 61,694,924 |
| 21 Dec 2017 | CNY | 8.19 | 8.42 | 8.1 | 8.34 | 8.34 | +0.17 (+2.08%) | 62,864,811 |
| 20 Dec 2017 | CNY | 8.65 | 8.69 | 8.07 | 8.17 | 8.17 | -0.46 (-5.33%) | 83,710,724 |
| 19 Dec 2017 | CNY | 8.68 | 8.73 | 8.56 | 8.63 | 8.63 | -0.05 (-0.58%) | 45,036,131 |
| 18 Dec 2017 | CNY | 8.55 | 8.78 | 8.42 | 8.68 | 8.68 | +0.27 (+3.21%) | 87,681,865 |
| 15 Dec 2017 | CNY | 8.86 | 8.95 | 8.32 | 8.41 | 8.41 | -0.5 (-5.61%) | 104,052,045 |
| 14 Dec 2017 | CNY | 8.85 | 9.04 | 8.8 | 8.91 | 8.91 | +0.05 (+0.56%) | 64,987,888 |
| 13 Dec 2017 | CNY | 8.9 | 9.01 | 8.65 | 8.86 | 8.86 | -0.18 (-1.99%) | 86,222,994 |
| 12 Dec 2017 | CNY | 9.25 | 9.44 | 9.03 | 9.04 | 9.04 | -0.22 (-2.38%) | 88,244,729 |
| 11 Dec 2017 | CNY | 9.35 | 9.4 | 9.03 | 9.26 | 9.26 | -0.05 (-0.54%) | 89,103,049 |
| 8 Dec 2017 | CNY | 8.85 | 9.4 | 8.77 | 9.31 | 9.31 | +0.28 (+3.10%) | 123,086,833 |
| 7 Dec 2017 | CNY | 9.4 | 9.48 | 8.96 | 9.03 | 9.03 | -0.5 (-5.25%) | 108,816,899 |
| 6 Dec 2017 | CNY | 9.66 | 9.77 | 9.02 | 9.53 | 9.53 | -0.28 (-2.85%) | 132,397,667 |
| 5 Dec 2017 | CNY | 10.2 | 10.44 | 9.35 | 9.81 | 9.81 | -0.24 (-2.39%) | 128,969,546 |
| 4 Dec 2017 | CNY | 10.53 | 10.85 | 10.03 | 10.05 | 10.05 | -0.47 (-4.47%) | 119,636,701 |
