| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Jan 2018 | CNY | 7.8 | 7.8 | 7.67 | 7.76 | 7.76 | -0.07 (-0.89%) | 4,046,405 |
| 5 Jan 2018 | CNY | 7.84 | 7.92 | 7.75 | 7.83 | 7.83 | -0.04 (-0.51%) | 3,513,147 |
| 4 Jan 2018 | CNY | 7.96 | 8.02 | 7.83 | 7.87 | 7.87 | -0.08 (-1.01%) | 4,986,602 |
| 3 Jan 2018 | CNY | 7.79 | 8.07 | 7.72 | 7.95 | 7.95 | +0.19 (+2.45%) | 8,988,549 |
| 2 Jan 2018 | CNY | 7.79 | 7.84 | 7.68 | 7.76 | 7.76 | +0.02 (+0.26%) | 4,333,900 |
| 29 Dec 2017 | CNY | 7.64 | 7.74 | 7.62 | 7.74 | 7.74 | +0.09 (+1.18%) | 3,449,022 |
| 28 Dec 2017 | CNY | 7.73 | 7.82 | 7.65 | 7.65 | 7.65 | -0.07 (-0.91%) | 3,933,300 |
| 27 Dec 2017 | CNY | 7.8 | 7.87 | 7.69 | 7.72 | 7.72 | -0.09 (-1.15%) | 3,588,402 |
| 26 Dec 2017 | CNY | 7.69 | 7.85 | 7.69 | 7.81 | 7.81 | +0.1 (+1.30%) | 3,787,540 |
| 25 Dec 2017 | CNY | 7.96 | 7.99 | 7.65 | 7.71 | 7.71 | -0.31 (-3.87%) | 5,484,184 |
| 22 Dec 2017 | CNY | 8.09 | 8.12 | 7.96 | 8.02 | 8.02 | -0.06 (-0.74%) | 4,054,480 |
| 21 Dec 2017 | CNY | 8.21 | 8.21 | 7.92 | 8.08 | 8.08 | -0.1 (-1.22%) | 5,440,418 |
| 20 Dec 2017 | CNY | 8.4 | 8.42 | 8.17 | 8.18 | 8.18 | -0.22 (-2.62%) | 5,101,196 |
| 19 Dec 2017 | CNY | 8.21 | 8.44 | 8.2 | 8.4 | 8.4 | +0.18 (+2.19%) | 5,741,822 |
| 18 Dec 2017 | CNY | 8.42 | 8.53 | 8.08 | 8.22 | 8.22 | -0.27 (-3.18%) | 7,282,859 |
| 15 Dec 2017 | CNY | 8.39 | 8.52 | 8.35 | 8.49 | 8.49 | +0.1 (+1.19%) | 5,493,300 |
| 14 Dec 2017 | CNY | 8.47 | 8.47 | 8.31 | 8.39 | 8.39 | -0.11 (-1.29%) | 4,979,694 |
| 13 Dec 2017 | CNY | 8.21 | 8.5 | 8.21 | 8.5 | 8.5 | +0.24 (+2.91%) | 7,272,744 |
| 12 Dec 2017 | CNY | 8.46 | 8.58 | 8.21 | 8.26 | 8.26 | -0.31 (-3.62%) | 7,212,090 |
| 11 Dec 2017 | CNY | 8.4 | 8.71 | 8.4 | 8.57 | 8.57 | +0.06 (+0.71%) | 8,009,800 |
| 8 Dec 2017 | CNY | 8.46 | 8.75 | 8.36 | 8.51 | 8.51 | +0.26 (+3.15%) | 10,870,500 |
| 7 Dec 2017 | CNY | 8.06 | 8.34 | 7.97 | 8.25 | 8.25 | +0.16 (+1.98%) | 6,146,852 |
| 6 Dec 2017 | CNY | 7.98 | 8.14 | 7.82 | 8.09 | 8.09 | +0.21 (+2.66%) | 7,367,752 |
| 5 Dec 2017 | CNY | 8.3 | 8.47 | 7.8 | 7.88 | 7.88 | -0.61 (-7.18%) | 8,986,200 |
| 4 Dec 2017 | CNY | 8.43 | 8.5 | 8.16 | 8.49 | 8.49 | +0.09 (+1.07%) | 9,756,626 |
| 1 Dec 2017 | CNY | 8.5 | 8.58 | 8.32 | 8.4 | 8.4 | -0.17 (-1.98%) | 12,630,026 |
| 30 Nov 2017 | CNY | 8.26 | 8.98 | 8.19 | 8.57 | 8.57 | +0.16 (+1.90%) | 18,618,758 |
| 29 Nov 2017 | CNY | 9.28 | 9.28 | 8.4 | 8.41 | 8.41 | -0.16 (-1.87%) | 23,534,822 |
| 28 Nov 2017 | CNY | 8.33 | 8.57 | 8.33 | 8.57 | 8.57 | +0.78 (+10.01%) | 4,281,427 |
| 27 Nov 2017 | CNY | 7.7 | 7.84 | 7.59 | 7.79 | 7.79 | +0.09 (+1.17%) | 3,914,170 |
