| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | CNY | 9.0743 | 9.3886 | 9.0229 | 9.2286 | 9.2286 | +0.16 (+1.76%) | 4,520,285 |
| 26 Dec 2017 | CNY | 8.9943 | 9.1371 | 8.9657 | 9.0686 | 9.0686 | +0.069 (+0.76%) | 2,936,382 |
| 25 Dec 2017 | CNY | 9.2057 | 9.2057 | 8.9143 | 9 | 9 | -0.206 (-2.23%) | 2,018,325 |
| 22 Dec 2017 | CNY | 9.1543 | 9.3143 | 9.1086 | 9.2057 | 9.2057 | +0.091 (+1.00%) | 1,899,458 |
| 21 Dec 2017 | CNY | 9.2857 | 9.3143 | 9.0343 | 9.1143 | 9.1143 | -0.154 (-1.66%) | 2,099,783 |
| 20 Dec 2017 | CNY | 9.4286 | 9.4914 | 9.2171 | 9.2686 | 9.2686 | -0.223 (-2.35%) | 2,919,663 |
| 19 Dec 2017 | CNY | 9.2571 | 9.8229 | 9.2571 | 9.4914 | 9.4914 | +0.234 (+2.53%) | 5,682,138 |
| 18 Dec 2017 | CNY | 9.3086 | 9.4 | 9.2 | 9.2571 | 9.2571 | -0.086 (-0.92%) | 1,407,003 |
| 15 Dec 2017 | CNY | 9.3314 | 9.4229 | 9.2457 | 9.3429 | 9.3429 | +0.034 (+0.37%) | 1,551,929 |
| 14 Dec 2017 | CNY | 9.28 | 9.4171 | 9.2343 | 9.3086 | 9.3086 | -0.017 (-0.18%) | 1,483,798 |
| 13 Dec 2017 | CNY | 9.2114 | 9.4457 | 9.2114 | 9.3257 | 9.3257 | +0.063 (+0.68%) | 1,688,557 |
| 12 Dec 2017 | CNY | 9.56 | 9.64 | 9.2571 | 9.2629 | 9.2629 | -0.348 (-3.63%) | 3,500,512 |
| 11 Dec 2017 | CNY | 9.3371 | 9.8686 | 9.24 | 9.6114 | 9.6114 | +0.314 (+3.38%) | 5,768,637 |
| 8 Dec 2017 | CNY | 9.1714 | 9.3657 | 9.1429 | 9.2971 | 9.2971 | +0.108 (+1.18%) | 1,838,852 |
| 7 Dec 2017 | CNY | 9.2057 | 9.3086 | 9.1714 | 9.1886 | 9.1886 | -0.006 (-0.06%) | 1,380,919 |
| 6 Dec 2017 | CNY | 9.1314 | 9.1943 | 9.0286 | 9.1943 | 9.1943 | +0.12 (+1.32%) | 1,591,042 |
| 5 Dec 2017 | CNY | 9.5371 | 9.6514 | 9 | 9.0743 | 9.0743 | -0.577 (-5.98%) | 3,422,536 |
| 4 Dec 2017 | CNY | 9.8229 | 9.8629 | 9.6514 | 9.6514 | 9.6514 | -0.16 (-1.63%) | 1,589,624 |
| 1 Dec 2017 | CNY | 9.7029 | 9.8457 | 9.68 | 9.8114 | 9.8114 | +0.12 (+1.24%) | 1,576,765 |
| 30 Nov 2017 | CNY | 9.8 | 9.8229 | 9.6571 | 9.6914 | 9.6914 | -0.069 (-0.70%) | 1,398,360 |
| 29 Nov 2017 | CNY | 9.8686 | 9.8686 | 9.6457 | 9.76 | 9.76 | -0.086 (-0.87%) | 1,878,465 |
| 28 Nov 2017 | CNY | 9.7429 | 9.8457 | 9.7314 | 9.8457 | 9.8457 | +0.103 (+1.06%) | 1,480,967 |
| 27 Nov 2017 | CNY | 9.8 | 9.8971 | 9.7257 | 9.7429 | 9.7429 | -0.051 (-0.52%) | 1,199,485 |
| 24 Nov 2017 | CNY | 9.7143 | 9.8571 | 9.6 | 9.7943 | 9.7943 | +0.069 (+0.71%) | 1,983,458 |
| 23 Nov 2017 | CNY | 9.9943 | 10.0229 | 9.7257 | 9.7257 | 9.7257 | -0.211 (-2.13%) | 2,225,942 |
| 22 Nov 2017 | CNY | 10.1143 | 10.1943 | 9.8286 | 9.9371 | 9.9371 | -0.177 (-1.75%) | 2,268,801 |
| 21 Nov 2017 | CNY | 10.2629 | 10.48 | 10.0857 | 10.1143 | 10.1143 | +0.04 (+0.40%) | 2,374,267 |
| 20 Nov 2017 | CNY | 9.9429 | 10.1657 | 9.9086 | 10.0743 | 10.0743 | -0.166 (-1.62%) | 2,656,932 |
| 17 Nov 2017 | CNY | 10.8686 | 10.9714 | 10.1429 | 10.24 | 10.24 | -0.731 (-6.67%) | 5,111,251 |
| 16 Nov 2017 | CNY | 11.0971 | 11.24 | 10.9714 | 10.9714 | 10.9714 | -0.217 (-1.94%) | 2,544,045 |
