| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 7.18 | 7.2 | 7.08 | 7.11 | 7.11 | -0.07 (-0.97%) | 4,523,616 |
| 11 Jan 2018 | CNY | 7.07 | 7.23 | 7.06 | 7.18 | 7.18 | +0.08 (+1.13%) | 3,639,107 |
| 10 Jan 2018 | CNY | 7.25 | 7.29 | 7.05 | 7.1 | 7.1 | -0.16 (-2.20%) | 5,151,652 |
| 9 Jan 2018 | CNY | 7.4 | 7.4 | 7.25 | 7.26 | 7.26 | -0.13 (-1.76%) | 4,922,585 |
| 8 Jan 2018 | CNY | 7.5 | 7.51 | 7.31 | 7.39 | 7.39 | -0.12 (-1.60%) | 6,491,640 |
| 5 Jan 2018 | CNY | 7.32 | 8.12 | 7.32 | 7.51 | 7.51 | +0.13 (+1.76%) | 14,448,539 |
| 4 Jan 2018 | CNY | 7.28 | 7.42 | 7.23 | 7.38 | 7.38 | +0.04 (+0.54%) | 8,341,107 |
| 3 Jan 2018 | CNY | 7.13 | 7.35 | 7.09 | 7.34 | 7.34 | +0.21 (+2.95%) | 9,378,281 |
| 2 Jan 2018 | CNY | 7.14 | 7.17 | 7.03 | 7.13 | 7.13 | -0.01 (-0.14%) | 6,038,497 |
| 29 Dec 2017 | CNY | 7.01 | 7.16 | 6.96 | 7.14 | 7.14 | +0.19 (+2.73%) | 7,715,125 |
| 28 Dec 2017 | CNY | 6.98 | 7.03 | 6.92 | 6.95 | 6.95 | -0.02 (-0.29%) | 6,319,002 |
| 27 Dec 2017 | CNY | 7.16 | 7.16 | 6.97 | 6.97 | 6.97 | -0.19 (-2.65%) | 5,201,770 |
| 26 Dec 2017 | CNY | 7.14 | 7.17 | 7.05 | 7.16 | 7.16 | +0.08 (+1.13%) | 3,095,212 |
| 25 Dec 2017 | CNY | 7.2 | 7.3 | 7.03 | 7.08 | 7.08 | -0.16 (-2.21%) | 4,755,803 |
| 22 Dec 2017 | CNY | 7.39 | 7.39 | 7.23 | 7.24 | 7.24 | -0.07 (-0.96%) | 3,216,100 |
| 21 Dec 2017 | CNY | 7.38 | 7.4 | 7.24 | 7.31 | 7.31 | -0.02 (-0.27%) | 3,292,063 |
| 20 Dec 2017 | CNY | 7.52 | 7.56 | 7.3 | 7.33 | 7.33 | -0.18 (-2.40%) | 4,791,316 |
| 19 Dec 2017 | CNY | 7.39 | 7.57 | 7.37 | 7.51 | 7.51 | +0.16 (+2.18%) | 6,481,587 |
| 18 Dec 2017 | CNY | 7.47 | 7.48 | 7.31 | 7.35 | 7.35 | -0.04 (-0.54%) | 3,021,296 |
| 15 Dec 2017 | CNY | 7.43 | 7.5 | 7.36 | 7.39 | 7.39 | -0.06 (-0.81%) | 3,502,200 |
| 14 Dec 2017 | CNY | 7.49 | 7.58 | 7.41 | 7.45 | 7.45 | -0.08 (-1.06%) | 4,780,371 |
| 13 Dec 2017 | CNY | 7.38 | 7.58 | 7.32 | 7.53 | 7.53 | +0.13 (+1.76%) | 5,035,411 |
| 12 Dec 2017 | CNY | 7.54 | 7.57 | 7.28 | 7.4 | 7.4 | -0.17 (-2.25%) | 5,946,789 |
| 11 Dec 2017 | CNY | 7.45 | 7.68 | 7.42 | 7.57 | 7.57 | +0.07 (+0.93%) | 4,747,631 |
| 8 Dec 2017 | CNY | 7.43 | 7.66 | 7.43 | 7.5 | 7.5 | +0.07 (+0.94%) | 4,735,247 |
| 7 Dec 2017 | CNY | 7.42 | 7.48 | 7.36 | 7.43 | 7.43 | -0.02 (-0.27%) | 3,571,801 |
| 6 Dec 2017 | CNY | 7.54 | 7.54 | 7.16 | 7.45 | 7.45 | -0.03 (-0.40%) | 6,661,054 |
| 5 Dec 2017 | CNY | 8.01 | 8.01 | 7.45 | 7.48 | 7.48 | -0.58 (-7.20%) | 11,445,629 |
| 4 Dec 2017 | CNY | 8.14 | 8.18 | 8.05 | 8.06 | 8.06 | -0.12 (-1.47%) | 4,504,255 |
| 1 Dec 2017 | CNY | 8.07 | 8.18 | 8.06 | 8.18 | 8.18 | +0.08 (+0.99%) | 4,574,796 |
