| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 8.29 | 8.29 | 8.12 | 8.2 | 8.2 | -0.08 (-0.97%) | 5,681,970 |
| 11 Jan 2018 | CNY | 8.4 | 8.41 | 8.18 | 8.28 | 8.28 | -0.13 (-1.55%) | 7,564,962 |
| 10 Jan 2018 | CNY | 8.54 | 8.66 | 8.35 | 8.41 | 8.41 | -0.19 (-2.21%) | 8,524,128 |
| 9 Jan 2018 | CNY | 8.26 | 8.66 | 8.26 | 8.6 | 8.6 | +0.27 (+3.24%) | 13,859,201 |
| 8 Jan 2018 | CNY | 8.33 | 8.44 | 8.19 | 8.33 | 8.33 | 0.0 (0.0%) | 8,977,300 |
| 5 Jan 2018 | CNY | 8.09 | 8.36 | 8.09 | 8.33 | 8.33 | +0.21 (+2.59%) | 8,857,110 |
| 4 Jan 2018 | CNY | 8.16 | 8.27 | 8.1 | 8.12 | 8.12 | -0.05 (-0.61%) | 4,421,006 |
| 3 Jan 2018 | CNY | 8.01 | 8.22 | 8.01 | 8.17 | 8.17 | +0.13 (+1.62%) | 6,914,329 |
| 2 Jan 2018 | CNY | 7.98 | 8.07 | 7.91 | 8.04 | 8.04 | +0.02 (+0.25%) | 4,532,911 |
| 29 Dec 2017 | CNY | 7.81 | 8.04 | 7.79 | 8.02 | 8.02 | +0.17 (+2.17%) | 3,628,530 |
| 28 Dec 2017 | CNY | 7.89 | 7.92 | 7.77 | 7.85 | 7.85 | -0.02 (-0.25%) | 3,085,337 |
| 27 Dec 2017 | CNY | 7.92 | 7.94 | 7.82 | 7.87 | 7.87 | -0.01 (-0.13%) | 3,107,291 |
| 26 Dec 2017 | CNY | 7.8 | 7.91 | 7.78 | 7.88 | 7.88 | +0.1 (+1.29%) | 2,438,224 |
| 25 Dec 2017 | CNY | 7.99 | 8.01 | 7.71 | 7.78 | 7.78 | -0.16 (-2.02%) | 4,629,892 |
| 22 Dec 2017 | CNY | 8.05 | 8.12 | 7.93 | 7.94 | 7.94 | -0.15 (-1.85%) | 4,140,463 |
| 21 Dec 2017 | CNY | 8.1 | 8.17 | 8.01 | 8.09 | 8.09 | +0.04 (+0.50%) | 5,103,407 |
| 20 Dec 2017 | CNY | 8.08 | 8.14 | 8.01 | 8.05 | 8.05 | -0.03 (-0.37%) | 2,754,500 |
| 19 Dec 2017 | CNY | 8.03 | 8.1 | 8 | 8.08 | 8.08 | +0.08 (+1%) | 2,427,025 |
| 18 Dec 2017 | CNY | 7.93 | 8.05 | 7.85 | 8 | 8 | +0.09 (+1.14%) | 2,686,725 |
| 15 Dec 2017 | CNY | 8.1 | 8.1 | 7.84 | 7.91 | 7.91 | -0.16 (-1.98%) | 5,758,713 |
| 14 Dec 2017 | CNY | 8.1 | 8.15 | 8.05 | 8.07 | 8.07 | -0.15 (-1.82%) | 5,226,767 |
| 13 Dec 2017 | CNY | 8.05 | 8.24 | 8.01 | 8.22 | 8.22 | +0.08 (+0.98%) | 6,449,870 |
| 12 Dec 2017 | CNY | 7.95 | 8.37 | 7.95 | 8.14 | 8.14 | +0.17 (+2.13%) | 12,569,877 |
| 11 Dec 2017 | CNY | 7.91 | 7.98 | 7.91 | 7.97 | 7.97 | +0.03 (+0.38%) | 2,884,053 |
| 8 Dec 2017 | CNY | 7.86 | 7.97 | 7.81 | 7.94 | 7.94 | +0.08 (+1.02%) | 3,469,391 |
| 7 Dec 2017 | CNY | 7.85 | 7.89 | 7.8 | 7.86 | 7.86 | -0.02 (-0.25%) | 3,068,067 |
| 6 Dec 2017 | CNY | 7.95 | 8 | 7.71 | 7.88 | 7.88 | -0.09 (-1.13%) | 6,057,813 |
| 5 Dec 2017 | CNY | 8.09 | 8.14 | 7.93 | 7.97 | 7.97 | -0.15 (-1.85%) | 4,646,186 |
| 4 Dec 2017 | CNY | 8.05 | 8.15 | 8.04 | 8.12 | 8.12 | +0.01 (+0.12%) | 3,567,536 |
| 1 Dec 2017 | CNY | 7.96 | 8.12 | 7.94 | 8.11 | 8.11 | +0.13 (+1.63%) | 4,300,941 |
