| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 9.09 | 9.16 | 9.02 | 9.08 | 9.08 | -0.07 (-0.77%) | 1,646,170 |
| 22 Jan 2018 | CNY | 8.92 | 9.17 | 8.77 | 9.15 | 9.15 | +0.11 (+1.22%) | 3,033,666 |
| 19 Jan 2018 | CNY | 9.03 | 9.15 | 8.95 | 9.04 | 9.04 | +0.03 (+0.33%) | 1,630,690 |
| 18 Jan 2018 | CNY | 9 | 9.18 | 8.93 | 9.01 | 9.01 | -0.02 (-0.22%) | 2,059,830 |
| 17 Jan 2018 | CNY | 8.8 | 9.14 | 8.67 | 9.03 | 9.03 | +0.25 (+2.85%) | 2,522,820 |
| 16 Jan 2018 | CNY | 8.93 | 8.93 | 8.67 | 8.78 | 8.78 | -0.03 (-0.34%) | 1,582,762 |
| 15 Jan 2018 | CNY | 9.15 | 9.16 | 8.81 | 8.81 | 8.81 | -0.42 (-4.55%) | 2,831,722 |
| 12 Jan 2018 | CNY | 9.1 | 9.4 | 8.91 | 9.23 | 9.23 | +0.14 (+1.54%) | 4,112,282 |
| 11 Jan 2018 | CNY | 8.98 | 9.15 | 8.98 | 9.09 | 9.09 | +0.08 (+0.89%) | 1,792,014 |
| 10 Jan 2018 | CNY | 9.18 | 9.25 | 8.96 | 9.01 | 9.01 | -0.27 (-2.91%) | 2,936,250 |
| 9 Jan 2018 | CNY | 9.1 | 9.75 | 9.05 | 9.28 | 9.28 | +0.16 (+1.75%) | 5,328,581 |
| 8 Jan 2018 | CNY | 8.93 | 9.32 | 8.82 | 9.12 | 9.12 | +0.19 (+2.13%) | 3,681,348 |
| 5 Jan 2018 | CNY | 8.84 | 8.95 | 8.82 | 8.93 | 8.93 | +0.06 (+0.68%) | 1,471,016 |
| 4 Jan 2018 | CNY | 8.97 | 8.97 | 8.83 | 8.87 | 8.87 | -0.04 (-0.45%) | 1,044,461 |
| 3 Jan 2018 | CNY | 8.87 | 8.94 | 8.79 | 8.91 | 8.91 | +0.07 (+0.79%) | 1,797,600 |
| 2 Jan 2018 | CNY | 8.73 | 8.92 | 8.7 | 8.84 | 8.84 | +0.09 (+1.03%) | 1,766,808 |
| 29 Dec 2017 | CNY | 8.61 | 8.81 | 8.59 | 8.75 | 8.75 | +0.16 (+1.86%) | 1,347,018 |
| 28 Dec 2017 | CNY | 8.5 | 8.75 | 8.5 | 8.59 | 8.59 | +0.06 (+0.70%) | 1,313,828 |
| 27 Dec 2017 | CNY | 8.56 | 8.62 | 8.51 | 8.53 | 8.53 | -0.06 (-0.70%) | 1,170,400 |
| 26 Dec 2017 | CNY | 8.52 | 8.62 | 8.45 | 8.59 | 8.59 | +0.07 (+0.82%) | 1,200,715 |
| 25 Dec 2017 | CNY | 8.73 | 8.74 | 8.52 | 8.52 | 8.52 | -0.26 (-2.96%) | 1,538,739 |
| 22 Dec 2017 | CNY | 8.88 | 8.88 | 8.74 | 8.78 | 8.78 | -0.1 (-1.13%) | 997,891 |
| 21 Dec 2017 | CNY | 8.8 | 8.91 | 8.7 | 8.88 | 8.88 | +0.05 (+0.57%) | 1,045,280 |
| 20 Dec 2017 | CNY | 9 | 9.03 | 8.79 | 8.83 | 8.83 | -0.21 (-2.32%) | 1,266,637 |
| 19 Dec 2017 | CNY | 8.98 | 9.08 | 8.96 | 9.04 | 9.04 | +0.08 (+0.89%) | 780,140 |
| 18 Dec 2017 | CNY | 9.15 | 9.15 | 8.91 | 8.96 | 8.96 | -0.14 (-1.54%) | 1,135,230 |
| 15 Dec 2017 | CNY | 9.06 | 9.14 | 9 | 9.1 | 9.1 | +0.03 (+0.33%) | 920,800 |
| 14 Dec 2017 | CNY | 9.1 | 9.1 | 9 | 9.07 | 9.07 | -0.01 (-0.11%) | 1,206,717 |
| 13 Dec 2017 | CNY | 9.1 | 9.1 | 8.97 | 9.08 | 9.08 | +0.07 (+0.78%) | 849,456 |
| 12 Dec 2017 | CNY | 9.2 | 9.2 | 9 | 9.01 | 9.01 | -0.18 (-1.96%) | 1,199,156 |
