| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 9.06 | 9.25 | 9.02 | 9.19 | 9.19 | +0.07 (+0.77%) | 3,324,215 |
| 17 Jan 2018 | CNY | 9.07 | 9.19 | 8.76 | 9.12 | 9.12 | +0.04 (+0.44%) | 4,505,855 |
| 16 Jan 2018 | CNY | 9.07 | 9.16 | 8.99 | 9.08 | 9.08 | +0.01 (+0.11%) | 3,402,616 |
| 15 Jan 2018 | CNY | 9.29 | 9.29 | 9.06 | 9.07 | 9.07 | -0.24 (-2.58%) | 4,917,595 |
| 12 Jan 2018 | CNY | 9.58 | 9.58 | 9.3 | 9.31 | 9.31 | -0.24 (-2.51%) | 6,363,540 |
| 11 Jan 2018 | CNY | 9.38 | 9.64 | 9.19 | 9.55 | 9.55 | +0.24 (+2.58%) | 10,567,608 |
| 10 Jan 2018 | CNY | 9.19 | 9.34 | 9.02 | 9.31 | 9.31 | +0.19 (+2.08%) | 6,373,428 |
| 9 Jan 2018 | CNY | 9.18 | 9.18 | 9.07 | 9.12 | 9.12 | -0.08 (-0.87%) | 2,468,936 |
| 8 Jan 2018 | CNY | 9.22 | 9.24 | 9.05 | 9.2 | 9.2 | -0.03 (-0.33%) | 4,580,654 |
| 5 Jan 2018 | CNY | 9.31 | 9.43 | 9.21 | 9.23 | 9.23 | -0.06 (-0.65%) | 3,927,928 |
| 4 Jan 2018 | CNY | 9.27 | 9.45 | 9.24 | 9.29 | 9.29 | +0.02 (+0.22%) | 5,552,495 |
| 3 Jan 2018 | CNY | 9.06 | 9.27 | 9 | 9.27 | 9.27 | +0.22 (+2.43%) | 6,486,085 |
| 2 Jan 2018 | CNY | 9.07 | 9.14 | 9 | 9.05 | 9.05 | -0.05 (-0.55%) | 5,140,354 |
| 29 Dec 2017 | CNY | 9.1 | 9.13 | 8.96 | 9.1 | 9.1 | +0.03 (+0.33%) | 2,910,413 |
| 28 Dec 2017 | CNY | 9.05 | 9.14 | 9.04 | 9.07 | 9.07 | 0.0 (0.0%) | 2,443,287 |
| 27 Dec 2017 | CNY | 9.09 | 9.17 | 9.03 | 9.07 | 9.07 | -0.04 (-0.44%) | 2,436,654 |
| 26 Dec 2017 | CNY | 9.03 | 9.13 | 8.84 | 9.11 | 9.11 | -0.03 (-0.33%) | 4,014,761 |
| 25 Dec 2017 | CNY | 9.18 | 9.5 | 9.08 | 9.14 | 9.14 | +0.04 (+0.44%) | 6,490,160 |
| 22 Dec 2017 | CNY | 9.23 | 9.28 | 9.1 | 9.1 | 9.1 | -0.13 (-1.41%) | 2,348,960 |
| 21 Dec 2017 | CNY | 9.17 | 9.28 | 9.17 | 9.23 | 9.23 | -0.01 (-0.11%) | 2,551,715 |
| 20 Dec 2017 | CNY | 9.23 | 9.33 | 9.19 | 9.24 | 9.24 | -0.03 (-0.32%) | 2,912,620 |
| 19 Dec 2017 | CNY | 9.09 | 9.35 | 9.09 | 9.27 | 9.27 | +0.19 (+2.09%) | 4,219,557 |
| 18 Dec 2017 | CNY | 9.18 | 9.24 | 9.06 | 9.08 | 9.08 | -0.08 (-0.87%) | 2,694,800 |
| 15 Dec 2017 | CNY | 9.08 | 9.25 | 9.08 | 9.16 | 9.16 | -0.02 (-0.22%) | 2,468,798 |
| 14 Dec 2017 | CNY | 9.19 | 9.27 | 9.03 | 9.18 | 9.18 | -0.01 (-0.11%) | 4,267,171 |
| 13 Dec 2017 | CNY | 9.07 | 9.2 | 9.02 | 9.19 | 9.19 | +0.13 (+1.43%) | 3,733,014 |
| 12 Dec 2017 | CNY | 9.32 | 9.32 | 9.01 | 9.06 | 9.06 | -0.24 (-2.58%) | 5,426,813 |
| 11 Dec 2017 | CNY | 9.28 | 9.56 | 9.23 | 9.3 | 9.3 | +0.19 (+2.09%) | 6,567,067 |
| 8 Dec 2017 | CNY | 9.09 | 9.23 | 9.04 | 9.11 | 9.11 | +0.01 (+0.11%) | 3,322,043 |
| 7 Dec 2017 | CNY | 9 | 9.25 | 8.95 | 9.1 | 9.1 | +0.03 (+0.33%) | 5,162,699 |
