| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 9.13 | 9.16 | 9 | 9.13 | 9.13 | -0.03 (-0.33%) | 2,660,354 |
| 22 Jan 2018 | CNY | 9.13 | 9.17 | 9.07 | 9.16 | 9.16 | 0.0 (0.0%) | 1,844,830 |
| 19 Jan 2018 | CNY | 9.01 | 9.27 | 9.01 | 9.16 | 9.16 | +0.09 (+0.99%) | 2,874,268 |
| 18 Jan 2018 | CNY | 8.92 | 9.3 | 8.87 | 9.07 | 9.07 | +0.11 (+1.23%) | 3,247,200 |
| 17 Jan 2018 | CNY | 8.7 | 9.02 | 8.6 | 8.96 | 8.96 | +0.32 (+3.70%) | 3,066,165 |
| 16 Jan 2018 | CNY | 8.61 | 8.72 | 8.58 | 8.64 | 8.64 | -0.05 (-0.58%) | 1,144,600 |
| 15 Jan 2018 | CNY | 8.98 | 9 | 8.66 | 8.69 | 8.69 | -0.31 (-3.44%) | 1,577,709 |
| 12 Jan 2018 | CNY | 9 | 9 | 9 | 9 | 9 | 0.0 (0.0%) | 0 |
| 11 Jan 2018 | CNY | 9.01 | 9.04 | 8.91 | 9 | 9 | +0.03 (+0.33%) | 1,193,900 |
| 10 Jan 2018 | CNY | 9.12 | 9.18 | 8.91 | 8.97 | 8.97 | -0.18 (-1.97%) | 2,416,092 |
| 9 Jan 2018 | CNY | 9.2 | 9.26 | 9.13 | 9.15 | 9.15 | -0.05 (-0.54%) | 1,764,939 |
| 8 Jan 2018 | CNY | 9.19 | 9.22 | 9.1 | 9.2 | 9.2 | +0.01 (+0.11%) | 1,644,593 |
| 5 Jan 2018 | CNY | 9.26 | 9.29 | 9.18 | 9.19 | 9.19 | -0.11 (-1.18%) | 2,007,853 |
| 4 Jan 2018 | CNY | 9.32 | 9.35 | 9.22 | 9.3 | 9.3 | 0.0 (0.0%) | 2,075,416 |
| 3 Jan 2018 | CNY | 9.26 | 9.32 | 9.2 | 9.3 | 9.3 | +0.01 (+0.11%) | 2,564,224 |
| 2 Jan 2018 | CNY | 9.38 | 9.38 | 9.15 | 9.29 | 9.29 | -0.09 (-0.96%) | 3,230,989 |
| 29 Dec 2017 | CNY | 8.84 | 9.59 | 8.84 | 9.38 | 9.38 | +0.48 (+5.39%) | 6,183,825 |
| 28 Dec 2017 | CNY | 8.89 | 8.95 | 8.83 | 8.9 | 8.9 | -0.08 (-0.89%) | 1,752,200 |
| 27 Dec 2017 | CNY | 8.74 | 9.35 | 8.74 | 8.98 | 8.98 | +0.18 (+2.05%) | 3,385,255 |
| 26 Dec 2017 | CNY | 8.67 | 8.8 | 8.62 | 8.8 | 8.8 | +0.17 (+1.97%) | 1,226,901 |
| 25 Dec 2017 | CNY | 8.78 | 8.83 | 8.58 | 8.63 | 8.63 | -0.13 (-1.48%) | 1,254,300 |
| 22 Dec 2017 | CNY | 8.73 | 8.83 | 8.73 | 8.76 | 8.76 | -0.04 (-0.45%) | 831,510 |
| 21 Dec 2017 | CNY | 8.89 | 8.95 | 8.65 | 8.8 | 8.8 | -0.12 (-1.35%) | 1,474,199 |
| 20 Dec 2017 | CNY | 9.06 | 9.07 | 8.89 | 8.92 | 8.92 | -0.13 (-1.44%) | 1,442,511 |
| 19 Dec 2017 | CNY | 9.04 | 9.1 | 8.96 | 9.05 | 9.05 | +0.04 (+0.44%) | 1,504,600 |
| 18 Dec 2017 | CNY | 8.98 | 9.13 | 8.98 | 9.01 | 9.01 | +0.02 (+0.22%) | 2,314,606 |
| 15 Dec 2017 | CNY | 8.87 | 9.02 | 8.86 | 8.99 | 8.99 | +0.13 (+1.47%) | 2,132,522 |
| 14 Dec 2017 | CNY | 8.91 | 8.96 | 8.82 | 8.86 | 8.86 | -0.08 (-0.89%) | 2,157,777 |
| 13 Dec 2017 | CNY | 9.05 | 9.05 | 8.9 | 8.94 | 8.94 | +0.05 (+0.56%) | 1,414,675 |
| 12 Dec 2017 | CNY | 9.15 | 9.18 | 8.87 | 8.89 | 8.89 | -0.24 (-2.63%) | 3,236,372 |
