| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 8.75 | 8.78 | 8.66 | 8.72 | 8.72 | -0.05 (-0.57%) | 1,176,500 |
| 22 Jan 2018 | CNY | 8.72 | 8.78 | 8.62 | 8.77 | 8.77 | 0.0 (0.0%) | 1,134,400 |
| 19 Jan 2018 | CNY | 8.59 | 8.82 | 8.59 | 8.77 | 8.77 | +0.18 (+2.10%) | 2,219,742 |
| 18 Jan 2018 | CNY | 8.5 | 8.6 | 8.5 | 8.59 | 8.59 | +0.03 (+0.35%) | 882,900 |
| 17 Jan 2018 | CNY | 8.65 | 8.71 | 8.4 | 8.56 | 8.56 | -0.09 (-1.04%) | 1,457,536 |
| 16 Jan 2018 | CNY | 8.57 | 8.67 | 8.56 | 8.65 | 8.65 | +0.07 (+0.82%) | 1,354,330 |
| 15 Jan 2018 | CNY | 8.96 | 8.97 | 8.56 | 8.58 | 8.58 | -0.33 (-3.70%) | 2,311,600 |
| 12 Jan 2018 | CNY | 8.9 | 8.98 | 8.87 | 8.91 | 8.91 | -0.07 (-0.78%) | 920,348 |
| 11 Jan 2018 | CNY | 8.91 | 8.98 | 8.82 | 8.98 | 8.98 | +0.06 (+0.67%) | 1,369,470 |
| 10 Jan 2018 | CNY | 9.08 | 9.08 | 8.85 | 8.92 | 8.92 | -0.16 (-1.76%) | 2,407,554 |
| 9 Jan 2018 | CNY | 9.2 | 9.25 | 9.05 | 9.08 | 9.08 | -0.15 (-1.63%) | 1,991,800 |
| 8 Jan 2018 | CNY | 9.1 | 9.29 | 9.1 | 9.23 | 9.23 | +0.13 (+1.43%) | 2,359,300 |
| 5 Jan 2018 | CNY | 9.1 | 9.16 | 9.05 | 9.1 | 9.1 | -0.02 (-0.22%) | 1,425,132 |
| 4 Jan 2018 | CNY | 9.18 | 9.2 | 9.05 | 9.12 | 9.12 | -0.13 (-1.41%) | 2,432,300 |
| 3 Jan 2018 | CNY | 9.21 | 9.29 | 9.18 | 9.25 | 9.25 | +0.02 (+0.22%) | 2,758,700 |
| 2 Jan 2018 | CNY | 9.15 | 9.35 | 9.13 | 9.23 | 9.23 | -0.1 (-1.07%) | 3,250,674 |
| 29 Dec 2017 | CNY | 8.81 | 9.49 | 8.8 | 9.33 | 9.33 | +0.5 (+5.66%) | 5,911,142 |
| 28 Dec 2017 | CNY | 8.76 | 8.95 | 8.76 | 8.83 | 8.83 | -0.04 (-0.45%) | 2,620,990 |
| 27 Dec 2017 | CNY | 8.86 | 8.96 | 8.72 | 8.87 | 8.87 | -0.07 (-0.78%) | 2,892,366 |
| 26 Dec 2017 | CNY | 9.12 | 9.18 | 8.6 | 8.94 | 8.94 | -0.3 (-3.25%) | 5,601,308 |
| 25 Dec 2017 | CNY | 9.1 | 9.31 | 9.07 | 9.24 | 9.24 | +0.2 (+2.21%) | 4,461,514 |
| 22 Dec 2017 | CNY | 9.57 | 9.62 | 9.04 | 9.04 | 9.04 | -0.6 (-6.22%) | 6,196,650 |
| 21 Dec 2017 | CNY | 9.65 | 9.72 | 9.33 | 9.64 | 9.64 | -0.23 (-2.33%) | 6,987,044 |
| 20 Dec 2017 | CNY | 9.58 | 9.94 | 9.55 | 9.87 | 9.87 | -0.15 (-1.50%) | 10,398,970 |
| 19 Dec 2017 | CNY | 10.8 | 11.08 | 9.97 | 10.02 | 10.02 | -0.24 (-2.34%) | 19,791,310 |
| 18 Dec 2017 | CNY | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | +0.93 (+9.97%) | 2,102,417 |
| 15 Dec 2017 | CNY | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
| 14 Dec 2017 | CNY | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
| 13 Dec 2017 | CNY | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
| 12 Dec 2017 | CNY | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.0 (0.0%) | 0 |
