| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 10.5333 | 10.9867 | 9.6133 | 10.4533 | 10.4533 | +0.32 (+3.16%) | 138,984,262 |
| 15 Jan 2018 | CNY | 9.9333 | 10.94 | 9.9333 | 10.1333 | 10.1333 | +0.187 (+1.88%) | 160,678,758 |
| 12 Jan 2018 | CNY | 9.9467 | 9.9467 | 9.9467 | 9.9467 | 9.9467 | +0.907 (+10.03%) | 13,212,775 |
| 11 Jan 2018 | CNY | 8.6667 | 9.04 | 8.54 | 9.04 | 9.04 | +0.82 (+9.98%) | 67,792,920 |
| 10 Jan 2018 | CNY | 7.8667 | 8.22 | 7.6533 | 8.22 | 8.22 | +0.747 (+9.99%) | 51,926,038 |
| 9 Jan 2018 | CNY | 7.6 | 7.7867 | 7.3467 | 7.4733 | 7.4733 | -0.127 (-1.67%) | 22,217,293 |
| 8 Jan 2018 | CNY | 7.2067 | 7.9067 | 7.0067 | 7.6 | 7.6 | +0.4 (+5.56%) | 23,071,501 |
| 5 Jan 2018 | CNY | 7.0733 | 7.24 | 7.0667 | 7.2 | 7.2 | +0.147 (+2.08%) | 8,019,889 |
| 4 Jan 2018 | CNY | 7.0533 | 7.1267 | 7.0067 | 7.0533 | 7.0533 | -0.04 (-0.56%) | 4,796,238 |
| 3 Jan 2018 | CNY | 6.9067 | 7.2267 | 6.8733 | 7.0933 | 7.0933 | +0.187 (+2.70%) | 5,743,087 |
| 2 Jan 2018 | CNY | 6.8333 | 6.9667 | 6.8133 | 6.9067 | 6.9067 | +0.067 (+0.98%) | 2,479,522 |
| 29 Dec 2017 | CNY | 6.8 | 6.8467 | 6.74 | 6.84 | 6.84 | +0.04 (+0.59%) | 2,688,367 |
| 28 Dec 2017 | CNY | 6.8667 | 6.9667 | 6.7733 | 6.8 | 6.8 | -0.073 (-1.07%) | 2,625,150 |
| 27 Dec 2017 | CNY | 6.84 | 6.88 | 6.8 | 6.8733 | 6.8733 | +0.02 (+0.29%) | 1,800,126 |
| 26 Dec 2017 | CNY | 6.84 | 6.9067 | 6.8267 | 6.8533 | 6.8533 | -0.027 (-0.39%) | 2,628,900 |
| 25 Dec 2017 | CNY | 7 | 7.0933 | 6.8 | 6.88 | 6.88 | -0.14 (-1.99%) | 2,381,256 |
| 22 Dec 2017 | CNY | 7.0733 | 7.16 | 7 | 7.02 | 7.02 | -0.08 (-1.13%) | 1,539,982 |
| 21 Dec 2017 | CNY | 7.1267 | 7.2133 | 7.0133 | 7.1 | 7.1 | -0.04 (-0.56%) | 2,471,304 |
| 20 Dec 2017 | CNY | 7.16 | 7.2533 | 7.0467 | 7.14 | 7.14 | -0.067 (-0.93%) | 4,107,457 |
| 19 Dec 2017 | CNY | 7.0667 | 7.3133 | 7.0667 | 7.2067 | 7.2067 | +0.107 (+1.50%) | 3,130,257 |
| 18 Dec 2017 | CNY | 7.0067 | 7.1333 | 6.88 | 7.1 | 7.1 | +0.073 (+1.04%) | 3,488,664 |
| 15 Dec 2017 | CNY | 7.0533 | 7.22 | 6.96 | 7.0267 | 7.0267 | -0.12 (-1.68%) | 2,787,786 |
| 14 Dec 2017 | CNY | 6.96 | 7.2667 | 6.8867 | 7.1467 | 7.1467 | +0.193 (+2.78%) | 8,798,304 |
| 13 Dec 2017 | CNY | 6.88 | 6.9733 | 6.8267 | 6.9533 | 6.9533 | +0.067 (+0.97%) | 3,808,204 |
| 12 Dec 2017 | CNY | 6.8467 | 6.92 | 6.8 | 6.8867 | 6.8867 | +0.053 (+0.78%) | 4,958,184 |
| 11 Dec 2017 | CNY | 6.76 | 6.8467 | 6.7333 | 6.8333 | 6.8333 | +0.14 (+2.09%) | 3,568,246 |
| 8 Dec 2017 | CNY | 6.7 | 6.76 | 6.6333 | 6.6933 | 6.6933 | +0.027 (+0.40%) | 2,530,449 |
| 7 Dec 2017 | CNY | 6.5733 | 6.72 | 6.5733 | 6.6667 | 6.6667 | +0.007 (+0.10%) | 3,168,172 |
| 6 Dec 2017 | CNY | 6.7333 | 6.8133 | 6.4667 | 6.66 | 6.66 | -0.127 (-1.87%) | 6,630,003 |
| 5 Dec 2017 | CNY | 6.94 | 7.0333 | 6.72 | 6.7867 | 6.7867 | -0.127 (-1.83%) | 4,247,029 |
