| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 9.08 | 9.29 | 8.97 | 9.16 | 9.16 | -0.07 (-0.76%) | 9,205,099 |
| 19 Jan 2018 | CNY | 8.86 | 9.24 | 8.86 | 9.23 | 9.23 | +0.33 (+3.71%) | 10,464,050 |
| 18 Jan 2018 | CNY | 9.32 | 9.32 | 8.82 | 8.9 | 8.9 | -0.27 (-2.94%) | 9,006,331 |
| 17 Jan 2018 | CNY | 9.28 | 9.34 | 9.05 | 9.17 | 9.17 | -0.21 (-2.24%) | 10,463,029 |
| 16 Jan 2018 | CNY | 9.1 | 9.38 | 9.05 | 9.38 | 9.38 | +0.2 (+2.18%) | 13,479,798 |
| 15 Jan 2018 | CNY | 8.88 | 9.59 | 8.71 | 9.18 | 9.18 | +0.29 (+3.26%) | 17,118,126 |
| 12 Jan 2018 | CNY | 8.99 | 9.14 | 8.86 | 8.89 | 8.89 | -0.17 (-1.88%) | 7,974,600 |
| 11 Jan 2018 | CNY | 8.71 | 9.2 | 8.62 | 9.06 | 9.06 | +0.25 (+2.84%) | 14,048,970 |
| 10 Jan 2018 | CNY | 8.52 | 8.88 | 8.49 | 8.81 | 8.81 | +0.3 (+3.53%) | 11,372,040 |
| 9 Jan 2018 | CNY | 8.52 | 8.57 | 8.49 | 8.51 | 8.51 | -0.02 (-0.23%) | 2,741,689 |
| 8 Jan 2018 | CNY | 8.63 | 8.65 | 8.46 | 8.53 | 8.53 | -0.12 (-1.39%) | 4,623,913 |
| 5 Jan 2018 | CNY | 8.7 | 8.74 | 8.62 | 8.65 | 8.65 | -0.08 (-0.92%) | 4,160,314 |
| 4 Jan 2018 | CNY | 8.59 | 8.89 | 8.54 | 8.73 | 8.73 | +0.1 (+1.16%) | 6,182,483 |
| 3 Jan 2018 | CNY | 8.51 | 8.64 | 8.44 | 8.63 | 8.63 | +0.12 (+1.41%) | 4,493,188 |
| 2 Jan 2018 | CNY | 8.43 | 8.53 | 8.4 | 8.51 | 8.51 | +0.09 (+1.07%) | 3,129,479 |
| 29 Dec 2017 | CNY | 8.3 | 8.42 | 8.29 | 8.42 | 8.42 | +0.11 (+1.32%) | 2,335,662 |
| 28 Dec 2017 | CNY | 8.26 | 8.42 | 8.26 | 8.31 | 8.31 | 0.0 (0.0%) | 3,098,698 |
| 27 Dec 2017 | CNY | 8.43 | 8.44 | 8.28 | 8.31 | 8.31 | -0.12 (-1.42%) | 2,961,921 |
| 26 Dec 2017 | CNY | 8.4 | 8.47 | 8.3 | 8.43 | 8.43 | +0.04 (+0.48%) | 2,842,375 |
| 25 Dec 2017 | CNY | 8.65 | 8.75 | 8.21 | 8.39 | 8.39 | -0.34 (-3.89%) | 5,666,140 |
| 22 Dec 2017 | CNY | 8.92 | 8.93 | 8.72 | 8.73 | 8.73 | -0.09 (-1.02%) | 3,069,195 |
| 21 Dec 2017 | CNY | 8.96 | 8.99 | 8.61 | 8.82 | 8.82 | -0.18 (-2%) | 5,057,800 |
| 20 Dec 2017 | CNY | 9.14 | 9.16 | 8.96 | 9 | 9 | -0.16 (-1.75%) | 4,008,900 |
| 19 Dec 2017 | CNY | 9.04 | 9.2 | 9.02 | 9.16 | 9.16 | +0.15 (+1.66%) | 4,122,361 |
| 18 Dec 2017 | CNY | 9.16 | 9.19 | 8.93 | 9.01 | 9.01 | -0.16 (-1.74%) | 3,622,700 |
| 15 Dec 2017 | CNY | 9.09 | 9.22 | 9.03 | 9.17 | 9.17 | +0.04 (+0.44%) | 4,015,823 |
| 14 Dec 2017 | CNY | 8.92 | 9.2 | 8.92 | 9.13 | 9.13 | +0.13 (+1.44%) | 5,042,137 |
| 13 Dec 2017 | CNY | 8.92 | 9.05 | 8.89 | 9 | 9 | +0.07 (+0.78%) | 3,078,200 |
| 12 Dec 2017 | CNY | 9.13 | 9.18 | 8.9 | 8.93 | 8.93 | -0.23 (-2.51%) | 5,987,462 |
| 11 Dec 2017 | CNY | 8.75 | 9.5 | 8.75 | 9.16 | 9.16 | +0.52 (+6.02%) | 10,895,438 |
