| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 8.5643 | 8.5643 | 8.05 | 8.1857 | 8.1857 | -0.379 (-4.42%) | 1,510,254 |
| 12 Jan 2018 | CNY | 8.7714 | 8.7714 | 8.5143 | 8.5643 | 8.5643 | -0.15 (-1.72%) | 1,191,372 |
| 11 Jan 2018 | CNY | 8.5143 | 8.7786 | 8.5143 | 8.7143 | 8.7143 | +0.114 (+1.33%) | 1,344,420 |
| 10 Jan 2018 | CNY | 8.8286 | 8.8786 | 8.5143 | 8.6 | 8.6 | -0.25 (-2.82%) | 2,092,071 |
| 9 Jan 2018 | CNY | 9.0429 | 9.1357 | 8.8286 | 8.85 | 8.85 | -0.207 (-2.29%) | 2,180,334 |
| 8 Jan 2018 | CNY | 9.3714 | 9.3786 | 9.0071 | 9.0571 | 9.0571 | -0.343 (-3.65%) | 3,699,801 |
| 5 Jan 2018 | CNY | 8.75 | 9.5857 | 8.5929 | 9.4 | 9.4 | +0.686 (+7.87%) | 6,421,263 |
| 4 Jan 2018 | CNY | 8.5143 | 8.7143 | 8.45 | 8.7143 | 8.7143 | +0.2 (+2.35%) | 1,951,287 |
| 3 Jan 2018 | CNY | 8.5357 | 8.5643 | 8.4429 | 8.5143 | 8.5143 | +0.014 (+0.17%) | 1,327,673 |
| 2 Jan 2018 | CNY | 8.5214 | 8.6214 | 8.3571 | 8.5 | 8.5 | -0.064 (-0.75%) | 1,673,359 |
| 29 Dec 2017 | CNY | 8.2857 | 8.8929 | 8.2357 | 8.5643 | 8.5643 | +0.307 (+3.72%) | 2,059,876 |
| 28 Dec 2017 | CNY | 8.2143 | 8.4214 | 8.2071 | 8.2571 | 8.2571 | -0.029 (-0.35%) | 1,160,901 |
| 27 Dec 2017 | CNY | 8.55 | 8.55 | 8.2 | 8.2857 | 8.2857 | -0.221 (-2.60%) | 1,906,902 |
| 26 Dec 2017 | CNY | 7.8929 | 8.6857 | 7.8929 | 8.5071 | 8.5071 | +0.614 (+7.78%) | 2,968,274 |
| 25 Dec 2017 | CNY | 8.1071 | 8.1786 | 7.7929 | 7.8929 | 7.8929 | -0.207 (-2.56%) | 1,215,302 |
| 22 Dec 2017 | CNY | 8.2929 | 8.2929 | 8.0929 | 8.1 | 8.1 | -0.114 (-1.39%) | 824,432 |
| 21 Dec 2017 | CNY | 8.2571 | 8.3071 | 8.1143 | 8.2143 | 8.2143 | -0.014 (-0.17%) | 927,711 |
| 20 Dec 2017 | CNY | 8.4857 | 8.5357 | 8.1286 | 8.2286 | 8.2286 | -0.243 (-2.87%) | 1,437,884 |
| 19 Dec 2017 | CNY | 8.3786 | 8.5214 | 8.3786 | 8.4714 | 8.4714 | +0.093 (+1.11%) | 1,025,724 |
| 18 Dec 2017 | CNY | 8.5429 | 8.5571 | 8.3429 | 8.3786 | 8.3786 | -0.164 (-1.92%) | 1,077,132 |
| 15 Dec 2017 | CNY | 8.5286 | 8.5643 | 8.4 | 8.5429 | 8.5429 | +0.036 (+0.42%) | 1,230,817 |
| 14 Dec 2017 | CNY | 8.5143 | 8.5214 | 8.3714 | 8.5071 | 8.5071 | +0.014 (+0.17%) | 1,142,064 |
| 13 Dec 2017 | CNY | 8.3714 | 8.5071 | 8.3214 | 8.4929 | 8.4929 | +0.15 (+1.80%) | 1,021,472 |
| 12 Dec 2017 | CNY | 8.5071 | 8.6357 | 8.3214 | 8.3429 | 8.3429 | -0.243 (-2.83%) | 1,417,476 |
| 11 Dec 2017 | CNY | 8.7857 | 8.8143 | 8.5071 | 8.5857 | 8.5857 | +0.136 (+1.61%) | 2,002,595 |
| 8 Dec 2017 | CNY | 8.3786 | 8.6071 | 8.3786 | 8.45 | 8.45 | +0.071 (+0.85%) | 1,989,792 |
| 7 Dec 2017 | CNY | 8.2786 | 8.4643 | 8.2 | 8.3786 | 8.3786 | +0.036 (+0.43%) | 2,703,071 |
| 6 Dec 2017 | CNY | 8.3786 | 8.45 | 8.0714 | 8.3429 | 8.3429 | -0.178 (-2.09%) | 4,587,662 |
| 5 Dec 2017 | CNY | 9.4643 | 9.4643 | 8.5214 | 8.5214 | 8.5214 | -0.943 (-9.96%) | 3,514,924 |
| 4 Dec 2017 | CNY | 9.7214 | 9.7929 | 9.3571 | 9.4643 | 9.4643 | -0.236 (-2.43%) | 1,752,660 |
