| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | CNY | 8.9588 | 9.1177 | 8.9177 | 9.0353 | 9.0353 | +0.076 (+0.85%) | 1,196,560 |
| 28 Dec 2017 | CNY | 8.9882 | 9.1765 | 8.9177 | 8.9588 | 8.9588 | -0.112 (-1.23%) | 2,169,276 |
| 27 Dec 2017 | CNY | 8.8059 | 9.2412 | 8.7118 | 9.0706 | 9.0706 | +0.265 (+3.01%) | 3,701,945 |
| 26 Dec 2017 | CNY | 8.6588 | 8.8059 | 8.6235 | 8.8059 | 8.8059 | +0.147 (+1.70%) | 1,427,507 |
| 25 Dec 2017 | CNY | 8.8 | 8.8 | 8.5882 | 8.6588 | 8.6588 | -0.153 (-1.74%) | 1,499,315 |
| 22 Dec 2017 | CNY | 8.7177 | 8.8118 | 8.5941 | 8.8118 | 8.8118 | +0.006 (+0.07%) | 2,042,040 |
| 21 Dec 2017 | CNY | 8.9824 | 9 | 8.5529 | 8.8059 | 8.8059 | -0.176 (-1.96%) | 1,599,616 |
| 20 Dec 2017 | CNY | 9.1471 | 9.1765 | 8.9529 | 8.9824 | 8.9824 | -0.165 (-1.80%) | 1,074,740 |
| 19 Dec 2017 | CNY | 9.0765 | 9.1765 | 9.0765 | 9.1471 | 9.1471 | +0.082 (+0.91%) | 1,205,470 |
| 18 Dec 2017 | CNY | 9.1941 | 9.1941 | 9.0412 | 9.0647 | 9.0647 | -0.147 (-1.60%) | 1,638,460 |
| 15 Dec 2017 | CNY | 9.1588 | 9.5294 | 9.1059 | 9.2118 | 9.2118 | +0.059 (+0.64%) | 2,491,078 |
| 14 Dec 2017 | CNY | 9.2118 | 9.2118 | 9.0353 | 9.1529 | 9.1529 | -0.059 (-0.64%) | 1,160,250 |
| 13 Dec 2017 | CNY | 9.1882 | 9.2177 | 9.1059 | 9.2118 | 9.2118 | +0.035 (+0.38%) | 1,078,208 |
| 12 Dec 2017 | CNY | 9.3118 | 9.3118 | 9.1177 | 9.1765 | 9.1765 | -0.135 (-1.45%) | 1,567,400 |
| 11 Dec 2017 | CNY | 9.2118 | 9.3177 | 9.1529 | 9.3118 | 9.3118 | +0.1 (+1.09%) | 1,662,260 |
| 8 Dec 2017 | CNY | 9.1235 | 9.2353 | 9.0177 | 9.2118 | 9.2118 | +0.088 (+0.97%) | 1,538,330 |
| 7 Dec 2017 | CNY | 9.0824 | 9.2059 | 9.0824 | 9.1235 | 9.1235 | -0.047 (-0.51%) | 1,064,319 |
| 6 Dec 2017 | CNY | 9.0529 | 9.1824 | 8.8941 | 9.1706 | 9.1706 | +0.059 (+0.65%) | 1,968,880 |
| 5 Dec 2017 | CNY | 9.7353 | 9.7882 | 8.8824 | 9.1118 | 9.1118 | -0.624 (-6.40%) | 3,150,389 |
| 4 Dec 2017 | CNY | 9.9118 | 10 | 9.7059 | 9.7353 | 9.7353 | -0.176 (-1.78%) | 1,307,633 |
| 1 Dec 2017 | CNY | 9.8353 | 9.9294 | 9.7882 | 9.9118 | 9.9118 | +0.076 (+0.78%) | 918,691 |
| 30 Nov 2017 | CNY | 9.8 | 9.9235 | 9.8 | 9.8353 | 9.8353 | +0.018 (+0.18%) | 963,900 |
| 29 Nov 2017 | CNY | 9.9059 | 9.9765 | 9.7118 | 9.8177 | 9.8177 | -0.088 (-0.89%) | 1,178,270 |
| 28 Nov 2017 | CNY | 9.8353 | 9.9059 | 9.7882 | 9.9059 | 9.9059 | +0.071 (+0.72%) | 970,020 |
| 27 Nov 2017 | CNY | 9.7941 | 9.8765 | 9.7765 | 9.8353 | 9.8353 | +0.047 (+0.48%) | 1,017,960 |
| 24 Nov 2017 | CNY | 9.7765 | 9.9118 | 9.7647 | 9.7882 | 9.7882 | +0.024 (+0.24%) | 1,087,660 |
| 23 Nov 2017 | CNY | 9.9882 | 10.0588 | 9.7471 | 9.7647 | 9.7647 | -0.2 (-2.01%) | 1,474,580 |
| 22 Nov 2017 | CNY | 10.0588 | 10.1647 | 9.9412 | 9.9647 | 9.9647 | -0.094 (-0.94%) | 1,631,898 |
| 21 Nov 2017 | CNY | 10.0824 | 10.2706 | 10.0177 | 10.0588 | 10.0588 | -0.118 (-1.16%) | 1,445,510 |
| 20 Nov 2017 | CNY | 10.0647 | 10.2118 | 10.0588 | 10.1765 | 10.1765 | -0.118 (-1.14%) | 2,004,130 |
