| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 7.57 | 7.65 | 7.56 | 7.64 | 7.64 | +0.07 (+0.92%) | 5,670,820 |
| 22 Jan 2018 | CNY | 7.5 | 7.61 | 7.42 | 7.57 | 7.57 | -0.01 (-0.13%) | 6,972,305 |
| 19 Jan 2018 | CNY | 7.64 | 7.7 | 7.56 | 7.58 | 7.58 | -0.11 (-1.43%) | 7,756,301 |
| 18 Jan 2018 | CNY | 7.64 | 7.74 | 7.61 | 7.69 | 7.69 | +0.02 (+0.26%) | 6,030,153 |
| 17 Jan 2018 | CNY | 7.74 | 7.76 | 7.51 | 7.67 | 7.67 | -0.06 (-0.78%) | 7,696,104 |
| 16 Jan 2018 | CNY | 7.68 | 7.79 | 7.64 | 7.73 | 7.73 | +0.05 (+0.65%) | 7,551,944 |
| 15 Jan 2018 | CNY | 7.68 | 7.74 | 7.5 | 7.68 | 7.68 | +0.02 (+0.26%) | 7,993,445 |
| 12 Jan 2018 | CNY | 7.91 | 7.93 | 7.63 | 7.66 | 7.66 | -0.25 (-3.16%) | 14,348,001 |
| 11 Jan 2018 | CNY | 7.9 | 7.97 | 7.83 | 7.91 | 7.91 | -0.08 (-1.00%) | 8,636,596 |
| 10 Jan 2018 | CNY | 7.95 | 8.04 | 7.87 | 7.99 | 7.99 | +0.02 (+0.25%) | 10,146,047 |
| 9 Jan 2018 | CNY | 8.11 | 8.15 | 7.91 | 7.97 | 7.97 | -0.17 (-2.09%) | 13,581,144 |
| 8 Jan 2018 | CNY | 8.11 | 8.17 | 8.03 | 8.14 | 8.14 | +0.04 (+0.49%) | 11,721,410 |
| 5 Jan 2018 | CNY | 8.19 | 8.25 | 8.03 | 8.1 | 8.1 | -0.14 (-1.70%) | 13,677,337 |
| 4 Jan 2018 | CNY | 8.21 | 8.35 | 8.18 | 8.24 | 8.24 | +0.03 (+0.37%) | 16,756,659 |
| 3 Jan 2018 | CNY | 8.25 | 8.29 | 8.17 | 8.21 | 8.21 | -0.07 (-0.85%) | 16,474,466 |
| 2 Jan 2018 | CNY | 8.03 | 8.42 | 7.99 | 8.28 | 8.28 | +0.3 (+3.76%) | 25,308,343 |
| 29 Dec 2017 | CNY | 8.03 | 8.03 | 7.89 | 7.98 | 7.98 | -0.05 (-0.62%) | 9,124,516 |
| 28 Dec 2017 | CNY | 7.9 | 8.04 | 7.83 | 8.03 | 8.03 | +0.05 (+0.63%) | 9,856,707 |
| 27 Dec 2017 | CNY | 8.16 | 8.25 | 7.97 | 7.98 | 7.98 | -0.23 (-2.80%) | 15,705,623 |
| 26 Dec 2017 | CNY | 8.08 | 8.21 | 7.93 | 8.21 | 8.21 | +0.11 (+1.36%) | 14,432,038 |
| 25 Dec 2017 | CNY | 8.22 | 8.45 | 8.09 | 8.1 | 8.1 | -0.12 (-1.46%) | 19,051,868 |
| 22 Dec 2017 | CNY | 7.97 | 8.35 | 7.97 | 8.22 | 8.22 | +0.18 (+2.24%) | 21,838,106 |
| 21 Dec 2017 | CNY | 7.98 | 8.09 | 7.9 | 8.04 | 8.04 | +0.01 (+0.12%) | 12,635,485 |
| 20 Dec 2017 | CNY | 7.91 | 8.18 | 7.87 | 8.03 | 8.03 | +0.09 (+1.13%) | 22,289,366 |
| 19 Dec 2017 | CNY | 7.75 | 7.97 | 7.74 | 7.94 | 7.94 | +0.2 (+2.58%) | 16,900,224 |
| 18 Dec 2017 | CNY | 7.67 | 7.75 | 7.62 | 7.74 | 7.74 | +0.07 (+0.91%) | 5,138,721 |
| 15 Dec 2017 | CNY | 7.77 | 7.77 | 7.6 | 7.67 | 7.67 | -0.11 (-1.41%) | 7,183,431 |
| 14 Dec 2017 | CNY | 7.82 | 7.87 | 7.74 | 7.78 | 7.78 | -0.02 (-0.26%) | 7,034,266 |
| 13 Dec 2017 | CNY | 7.72 | 7.83 | 7.7 | 7.8 | 7.8 | +0.08 (+1.04%) | 4,795,763 |
| 12 Dec 2017 | CNY | 7.86 | 7.86 | 7.71 | 7.72 | 7.72 | -0.08 (-1.03%) | 5,947,547 |
