| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 9.95 | 10 | 9.7 | 9.76 | 9.76 | -0.08 (-0.81%) | 29,768,097 |
| 12 Jan 2018 | CNY | 9.63 | 10 | 9.57 | 9.84 | 9.84 | +0.25 (+2.61%) | 26,480,058 |
| 11 Jan 2018 | CNY | 9.53 | 9.67 | 9.51 | 9.59 | 9.59 | +0.11 (+1.16%) | 10,866,286 |
| 10 Jan 2018 | CNY | 9.55 | 9.64 | 9.44 | 9.48 | 9.48 | -0.11 (-1.15%) | 13,226,956 |
| 9 Jan 2018 | CNY | 9.7 | 9.73 | 9.55 | 9.59 | 9.59 | -0.17 (-1.74%) | 13,513,001 |
| 8 Jan 2018 | CNY | 9.69 | 9.81 | 9.6 | 9.76 | 9.76 | +0.05 (+0.51%) | 20,251,378 |
| 5 Jan 2018 | CNY | 9.7 | 9.85 | 9.6 | 9.71 | 9.71 | +0.05 (+0.52%) | 21,695,030 |
| 4 Jan 2018 | CNY | 9.54 | 9.68 | 9.48 | 9.66 | 9.66 | +0.02 (+0.21%) | 15,919,720 |
| 3 Jan 2018 | CNY | 9.81 | 9.87 | 9.59 | 9.64 | 9.64 | -0.06 (-0.62%) | 24,061,353 |
| 2 Jan 2018 | CNY | 9.77 | 9.78 | 9.63 | 9.7 | 9.7 | 0.0 (0.0%) | 17,883,272 |
| 29 Dec 2017 | CNY | 9.46 | 9.74 | 9.37 | 9.7 | 9.7 | +0.21 (+2.21%) | 29,629,688 |
| 28 Dec 2017 | CNY | 9.27 | 9.55 | 9.15 | 9.49 | 9.49 | +0.25 (+2.71%) | 26,314,639 |
| 27 Dec 2017 | CNY | 9.31 | 9.47 | 9.21 | 9.24 | 9.24 | -0.04 (-0.43%) | 15,437,933 |
| 26 Dec 2017 | CNY | 9.32 | 9.32 | 9.21 | 9.28 | 9.28 | -0.04 (-0.43%) | 9,747,766 |
| 25 Dec 2017 | CNY | 9.22 | 9.36 | 9.13 | 9.32 | 9.32 | +0.2 (+2.19%) | 18,650,511 |
| 22 Dec 2017 | CNY | 9.11 | 9.21 | 9.07 | 9.12 | 9.12 | 0.0 (0.0%) | 6,264,210 |
| 21 Dec 2017 | CNY | 9.1 | 9.17 | 9.05 | 9.12 | 9.12 | +0.01 (+0.11%) | 6,328,289 |
| 20 Dec 2017 | CNY | 9.22 | 9.27 | 9.07 | 9.11 | 9.11 | -0.13 (-1.41%) | 9,720,931 |
| 19 Dec 2017 | CNY | 9.26 | 9.32 | 9.17 | 9.24 | 9.24 | -0.05 (-0.54%) | 10,145,038 |
| 18 Dec 2017 | CNY | 9.18 | 9.42 | 9.15 | 9.29 | 9.29 | +0.04 (+0.43%) | 17,936,199 |
| 15 Dec 2017 | CNY | 9.08 | 9.33 | 9.01 | 9.25 | 9.25 | +0.12 (+1.31%) | 17,378,038 |
| 14 Dec 2017 | CNY | 9.03 | 9.28 | 9.03 | 9.13 | 9.13 | +0.18 (+2.01%) | 15,762,573 |
| 13 Dec 2017 | CNY | 8.89 | 8.96 | 8.85 | 8.95 | 8.95 | +0.03 (+0.34%) | 5,952,874 |
| 12 Dec 2017 | CNY | 8.85 | 8.96 | 8.85 | 8.92 | 8.92 | -0.01 (-0.11%) | 6,101,471 |
| 11 Dec 2017 | CNY | 8.84 | 8.93 | 8.83 | 8.93 | 8.93 | +0.04 (+0.45%) | 6,625,670 |
| 8 Dec 2017 | CNY | 8.71 | 8.93 | 8.71 | 8.89 | 8.89 | -0.01 (-0.11%) | 8,491,173 |
| 7 Dec 2017 | CNY | 8.67 | 9.04 | 8.63 | 8.9 | 8.9 | +0.17 (+1.95%) | 14,888,208 |
| 6 Dec 2017 | CNY | 8.66 | 8.74 | 8.61 | 8.73 | 8.73 | -0.03 (-0.34%) | 7,712,107 |
| 5 Dec 2017 | CNY | 8.98 | 9.01 | 8.73 | 8.76 | 8.76 | -0.26 (-2.88%) | 11,976,298 |
| 4 Dec 2017 | CNY | 9.04 | 9.12 | 8.98 | 9.02 | 9.02 | -0.05 (-0.55%) | 6,970,145 |
