| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 8.46 | 8.46 | 8.3 | 8.34 | 8.34 | -0.12 (-1.42%) | 4,309,763 |
| 22 Jan 2018 | CNY | 8.45 | 8.49 | 8.4 | 8.46 | 8.46 | -0.16 (-1.86%) | 4,844,510 |
| 19 Jan 2018 | CNY | 8.43 | 8.86 | 8.35 | 8.62 | 8.62 | +0.16 (+1.89%) | 9,426,538 |
| 18 Jan 2018 | CNY | 8.24 | 8.47 | 8.2 | 8.46 | 8.46 | +0.23 (+2.79%) | 3,444,102 |
| 17 Jan 2018 | CNY | 8.22 | 8.26 | 8.18 | 8.23 | 8.23 | +0.05 (+0.61%) | 1,479,993 |
| 16 Jan 2018 | CNY | 8.14 | 8.2 | 8.13 | 8.18 | 8.18 | +0.03 (+0.37%) | 2,262,086 |
| 15 Jan 2018 | CNY | 8.29 | 8.32 | 8.13 | 8.15 | 8.15 | -0.17 (-2.04%) | 2,209,301 |
| 12 Jan 2018 | CNY | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | -0.03 (-0.36%) | 857,600 |
| 11 Jan 2018 | CNY | 8.28 | 8.35 | 8.26 | 8.35 | 8.35 | +0.05 (+0.60%) | 1,077,028 |
| 10 Jan 2018 | CNY | 8.34 | 8.38 | 8.26 | 8.3 | 8.3 | -0.08 (-0.95%) | 1,987,401 |
| 9 Jan 2018 | CNY | 8.41 | 8.45 | 8.38 | 8.38 | 8.38 | -0.04 (-0.48%) | 1,638,400 |
| 8 Jan 2018 | CNY | 8.41 | 8.42 | 8.35 | 8.42 | 8.42 | +0.02 (+0.24%) | 1,727,416 |
| 5 Jan 2018 | CNY | 8.38 | 8.43 | 8.35 | 8.4 | 8.4 | +0.02 (+0.24%) | 1,483,029 |
| 4 Jan 2018 | CNY | 8.42 | 8.42 | 8.35 | 8.38 | 8.38 | -0.04 (-0.48%) | 2,167,870 |
| 3 Jan 2018 | CNY | 8.36 | 8.48 | 8.33 | 8.42 | 8.42 | +0.08 (+0.96%) | 2,605,477 |
| 2 Jan 2018 | CNY | 8.29 | 8.36 | 8.26 | 8.34 | 8.34 | +0.05 (+0.60%) | 1,803,930 |
| 29 Dec 2017 | CNY | 8.2 | 8.29 | 8.2 | 8.29 | 8.29 | +0.07 (+0.85%) | 1,845,410 |
| 28 Dec 2017 | CNY | 8.16 | 8.24 | 8.13 | 8.22 | 8.22 | +0.04 (+0.49%) | 1,602,684 |
| 27 Dec 2017 | CNY | 8.17 | 8.28 | 8.15 | 8.18 | 8.18 | 0.0 (0.0%) | 2,213,654 |
| 26 Dec 2017 | CNY | 8.14 | 8.19 | 8.1 | 8.18 | 8.18 | +0.03 (+0.37%) | 1,945,685 |
| 25 Dec 2017 | CNY | 8.09 | 8.15 | 8.07 | 8.15 | 8.15 | -0.02 (-0.24%) | 3,162,145 |
| 22 Dec 2017 | CNY | 8.07 | 8.17 | 8.05 | 8.17 | 8.17 | +0.07 (+0.86%) | 2,434,632 |
| 21 Dec 2017 | CNY | 8.13 | 8.13 | 8.04 | 8.1 | 8.1 | -0.03 (-0.37%) | 1,756,445 |
| 20 Dec 2017 | CNY | 8.18 | 8.24 | 8.12 | 8.13 | 8.13 | -0.12 (-1.45%) | 2,672,340 |
| 19 Dec 2017 | CNY | 8.19 | 8.28 | 8.16 | 8.25 | 8.25 | +0.06 (+0.73%) | 1,931,524 |
| 18 Dec 2017 | CNY | 8.19 | 8.25 | 8.15 | 8.19 | 8.19 | 0.0 (0.0%) | 1,267,451 |
| 15 Dec 2017 | CNY | 8.18 | 8.23 | 8.12 | 8.19 | 8.19 | -0.02 (-0.24%) | 1,623,186 |
| 14 Dec 2017 | CNY | 8.21 | 8.23 | 8.09 | 8.21 | 8.21 | +0.02 (+0.24%) | 2,177,438 |
| 13 Dec 2017 | CNY | 8.15 | 8.2 | 8.13 | 8.19 | 8.19 | +0.04 (+0.49%) | 822,720 |
| 12 Dec 2017 | CNY | 8.25 | 8.27 | 8.13 | 8.15 | 8.15 | -0.12 (-1.45%) | 1,646,256 |
