| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 7.93 | 8 | 7.86 | 8 | 8 | +0.04 (+0.50%) | 3,136,983 |
| 15 Jan 2018 | CNY | 8.2 | 8.21 | 7.92 | 7.96 | 7.96 | -0.23 (-2.81%) | 4,067,500 |
| 12 Jan 2018 | CNY | 8.27 | 8.29 | 8.19 | 8.19 | 8.19 | -0.09 (-1.09%) | 2,919,380 |
| 11 Jan 2018 | CNY | 8.15 | 8.29 | 8.11 | 8.28 | 8.28 | +0.13 (+1.60%) | 3,531,213 |
| 10 Jan 2018 | CNY | 8.33 | 8.33 | 8.11 | 8.15 | 8.15 | -0.14 (-1.69%) | 3,438,699 |
| 9 Jan 2018 | CNY | 8.23 | 8.4 | 8.18 | 8.29 | 8.29 | +0.06 (+0.73%) | 4,725,504 |
| 8 Jan 2018 | CNY | 8.23 | 8.26 | 8.16 | 8.23 | 8.23 | 0.0 (0.0%) | 3,310,601 |
| 5 Jan 2018 | CNY | 8.26 | 8.29 | 8.22 | 8.23 | 8.23 | -0.03 (-0.36%) | 2,643,300 |
| 4 Jan 2018 | CNY | 8.3 | 8.33 | 8.23 | 8.26 | 8.26 | -0.04 (-0.48%) | 2,754,979 |
| 3 Jan 2018 | CNY | 8.29 | 8.33 | 8.23 | 8.3 | 8.3 | +0.04 (+0.48%) | 3,030,057 |
| 2 Jan 2018 | CNY | 8.17 | 8.28 | 8.15 | 8.26 | 8.26 | +0.09 (+1.10%) | 2,834,401 |
| 29 Dec 2017 | CNY | 8.08 | 8.19 | 8.08 | 8.17 | 8.17 | +0.09 (+1.11%) | 2,008,608 |
| 28 Dec 2017 | CNY | 8.04 | 8.18 | 8.02 | 8.08 | 8.08 | +0.02 (+0.25%) | 2,500,155 |
| 27 Dec 2017 | CNY | 8.13 | 8.16 | 8.04 | 8.06 | 8.06 | -0.07 (-0.86%) | 2,120,486 |
| 26 Dec 2017 | CNY | 8.01 | 8.15 | 7.99 | 8.13 | 8.13 | +0.1 (+1.25%) | 2,079,419 |
| 25 Dec 2017 | CNY | 8.18 | 8.19 | 7.98 | 8.03 | 8.03 | -0.14 (-1.71%) | 3,393,343 |
| 22 Dec 2017 | CNY | 8.23 | 8.29 | 8.17 | 8.17 | 8.17 | -0.1 (-1.21%) | 2,724,041 |
| 21 Dec 2017 | CNY | 8.35 | 8.38 | 8.16 | 8.27 | 8.27 | -0.09 (-1.08%) | 3,736,622 |
| 20 Dec 2017 | CNY | 8.56 | 8.56 | 8.35 | 8.36 | 8.36 | -0.22 (-2.56%) | 4,115,958 |
| 19 Dec 2017 | CNY | 8.49 | 8.58 | 8.49 | 8.58 | 8.58 | +0.1 (+1.18%) | 4,222,209 |
| 18 Dec 2017 | CNY | 8.62 | 8.65 | 8.45 | 8.48 | 8.48 | -0.19 (-2.19%) | 4,354,100 |
| 15 Dec 2017 | CNY | 8.54 | 8.73 | 8.51 | 8.67 | 8.67 | +0.16 (+1.88%) | 4,947,009 |
| 14 Dec 2017 | CNY | 8.54 | 8.58 | 8.45 | 8.51 | 8.51 | -0.05 (-0.58%) | 2,510,451 |
| 13 Dec 2017 | CNY | 8.47 | 8.57 | 8.46 | 8.56 | 8.56 | +0.09 (+1.06%) | 2,161,857 |
| 12 Dec 2017 | CNY | 8.64 | 8.64 | 8.43 | 8.47 | 8.47 | -0.18 (-2.08%) | 2,131,695 |
| 11 Dec 2017 | CNY | 8.6 | 8.65 | 8.56 | 8.65 | 8.65 | +0.07 (+0.82%) | 2,549,757 |
| 8 Dec 2017 | CNY | 8.53 | 8.61 | 8.49 | 8.58 | 8.58 | +0.06 (+0.70%) | 2,536,201 |
| 7 Dec 2017 | CNY | 8.55 | 8.56 | 8.48 | 8.52 | 8.52 | -0.01 (-0.12%) | 1,822,611 |
| 6 Dec 2017 | CNY | 8.39 | 8.57 | 8.38 | 8.53 | 8.53 | +0.15 (+1.79%) | 2,621,750 |
| 5 Dec 2017 | CNY | 8.66 | 8.7 | 8.31 | 8.38 | 8.38 | -0.28 (-3.23%) | 3,498,622 |
