| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 8.49 | 8.52 | 8.43 | 8.49 | 8.49 | +0.04 (+0.47%) | 8,489,504 |
| 22 Jan 2018 | CNY | 8.38 | 8.54 | 8.26 | 8.45 | 8.45 | +0.06 (+0.72%) | 14,528,430 |
| 19 Jan 2018 | CNY | 8.45 | 8.49 | 8.38 | 8.39 | 8.39 | -0.04 (-0.47%) | 9,882,875 |
| 18 Jan 2018 | CNY | 8.45 | 8.48 | 8.41 | 8.43 | 8.43 | -0.02 (-0.24%) | 7,533,090 |
| 17 Jan 2018 | CNY | 8.37 | 8.53 | 8.3 | 8.45 | 8.45 | +0.07 (+0.84%) | 10,482,248 |
| 16 Jan 2018 | CNY | 8.31 | 8.4 | 8.29 | 8.38 | 8.38 | +0.05 (+0.60%) | 10,815,235 |
| 15 Jan 2018 | CNY | 8.79 | 8.79 | 8.3 | 8.33 | 8.33 | -0.45 (-5.13%) | 19,694,147 |
| 12 Jan 2018 | CNY | 8.88 | 8.89 | 8.76 | 8.78 | 8.78 | -0.12 (-1.35%) | 9,406,000 |
| 11 Jan 2018 | CNY | 8.76 | 8.91 | 8.71 | 8.9 | 8.9 | +0.13 (+1.48%) | 13,193,142 |
| 10 Jan 2018 | CNY | 8.86 | 8.86 | 8.73 | 8.77 | 8.77 | -0.09 (-1.02%) | 10,673,976 |
| 9 Jan 2018 | CNY | 8.9 | 8.91 | 8.83 | 8.86 | 8.86 | -0.04 (-0.45%) | 9,596,877 |
| 8 Jan 2018 | CNY | 8.97 | 8.97 | 8.84 | 8.9 | 8.9 | -0.07 (-0.78%) | 14,363,994 |
| 5 Jan 2018 | CNY | 9.05 | 9.06 | 8.9 | 8.97 | 8.97 | -0.09 (-0.99%) | 13,461,767 |
| 4 Jan 2018 | CNY | 9.04 | 9.16 | 9.01 | 9.06 | 9.06 | +0.01 (+0.11%) | 12,856,254 |
| 3 Jan 2018 | CNY | 9.01 | 9.1 | 8.93 | 9.05 | 9.05 | +0.03 (+0.33%) | 15,342,977 |
| 2 Jan 2018 | CNY | 9.08 | 9.14 | 8.86 | 9.02 | 9.02 | -0.04 (-0.44%) | 16,848,229 |
| 29 Dec 2017 | CNY | 8.87 | 9.08 | 8.84 | 9.06 | 9.06 | +0.26 (+2.95%) | 17,691,796 |
| 28 Dec 2017 | CNY | 8.68 | 8.87 | 8.65 | 8.8 | 8.8 | +0.12 (+1.38%) | 10,121,217 |
| 27 Dec 2017 | CNY | 8.68 | 8.82 | 8.63 | 8.68 | 8.68 | -0.04 (-0.46%) | 9,901,540 |
| 26 Dec 2017 | CNY | 8.66 | 8.73 | 8.51 | 8.72 | 8.72 | +0.08 (+0.93%) | 9,554,989 |
| 25 Dec 2017 | CNY | 8.85 | 8.92 | 8.6 | 8.64 | 8.64 | -0.25 (-2.81%) | 11,593,588 |
| 22 Dec 2017 | CNY | 8.81 | 8.97 | 8.8 | 8.89 | 8.89 | +0.09 (+1.02%) | 8,966,824 |
| 21 Dec 2017 | CNY | 8.8 | 8.89 | 8.75 | 8.8 | 8.8 | +0.01 (+0.11%) | 6,947,755 |
| 20 Dec 2017 | CNY | 8.91 | 8.92 | 8.77 | 8.79 | 8.79 | -0.13 (-1.46%) | 8,628,515 |
| 19 Dec 2017 | CNY | 8.91 | 8.96 | 8.87 | 8.92 | 8.92 | +0.02 (+0.22%) | 5,837,486 |
| 18 Dec 2017 | CNY | 8.98 | 9.04 | 8.86 | 8.9 | 8.9 | -0.1 (-1.11%) | 7,007,990 |
| 15 Dec 2017 | CNY | 8.91 | 9.04 | 8.88 | 9 | 9 | +0.05 (+0.56%) | 9,010,016 |
| 14 Dec 2017 | CNY | 8.94 | 8.98 | 8.85 | 8.95 | 8.95 | 0.0 (0.0%) | 7,787,196 |
| 13 Dec 2017 | CNY | 8.87 | 8.96 | 8.85 | 8.95 | 8.95 | +0.05 (+0.56%) | 7,208,376 |
| 12 Dec 2017 | CNY | 9.09 | 9.09 | 8.9 | 8.9 | 8.9 | -0.18 (-1.98%) | 9,554,865 |
