| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | CNY | 8.4702 | 9.1598 | 8.4702 | 9.0388 | 9.0388 | +0.484 (+5.66%) | 15,213,400 |
| 28 Dec 2017 | CNY | 8.4309 | 8.8303 | 8.4309 | 8.5548 | 8.5548 | +0.002 (+0.02%) | 9,419,879 |
| 27 Dec 2017 | CNY | 8.9513 | 8.9922 | 8.5009 | 8.5533 | 8.5533 | -0.458 (-5.08%) | 12,808,383 |
| 26 Dec 2017 | CNY | 8.9441 | 9.068 | 8.7618 | 9.0111 | 9.0111 | -0.042 (-0.47%) | 16,305,992 |
| 25 Dec 2017 | CNY | 8.6977 | 9.1117 | 8.6015 | 9.0534 | 9.0534 | +0.335 (+3.85%) | 17,554,420 |
| 22 Dec 2017 | CNY | 8.3084 | 8.7327 | 8.2851 | 8.7181 | 8.7181 | +0.42 (+5.06%) | 13,434,521 |
| 21 Dec 2017 | CNY | 7.9454 | 8.3667 | 7.8725 | 8.2982 | 8.2982 | +0.28 (+3.49%) | 9,540,479 |
| 20 Dec 2017 | CNY | 8.2574 | 8.3084 | 7.9527 | 8.0183 | 8.0183 | -0.241 (-2.91%) | 7,085,663 |
| 19 Dec 2017 | CNY | 8.253 | 8.3682 | 8.1728 | 8.2589 | 8.2589 | +0.036 (+0.44%) | 6,557,229 |
| 18 Dec 2017 | CNY | 8.3113 | 8.3405 | 7.734 | 8.2224 | 8.2224 | +0.022 (+0.27%) | 11,253,906 |
| 15 Dec 2017 | CNY | 8.4251 | 8.6729 | 8.0985 | 8.2005 | 8.2005 | -0.311 (-3.65%) | 13,050,249 |
| 14 Dec 2017 | CNY | 8.4251 | 8.7035 | 8.3944 | 8.5111 | 8.5111 | +0.128 (+1.53%) | 13,398,702 |
| 13 Dec 2017 | CNY | 8.3099 | 8.4848 | 8.1903 | 8.3828 | 8.3828 | -0.007 (-0.09%) | 10,818,231 |
| 12 Dec 2017 | CNY | 8.2049 | 8.6933 | 8.0708 | 8.3901 | 8.3901 | +0.191 (+2.33%) | 20,269,347 |
| 11 Dec 2017 | CNY | 7.9775 | 8.2691 | 7.9775 | 8.1991 | 8.1991 | +0.137 (+1.70%) | 8,290,597 |
| 8 Dec 2017 | CNY | 7.9017 | 8.3988 | 7.823 | 8.062 | 8.062 | +0.066 (+0.82%) | 16,279,213 |
| 7 Dec 2017 | CNY | 7.5489 | 8.0183 | 7.5489 | 7.9964 | 7.9964 | +0.397 (+5.22%) | 13,778,035 |
| 6 Dec 2017 | CNY | 7.2165 | 7.7267 | 7.1421 | 7.5999 | 7.5999 | +0.383 (+5.31%) | 11,785,736 |
| 5 Dec 2017 | CNY | 7.8988 | 8.0168 | 7.1144 | 7.2165 | 7.2165 | -0.671 (-8.50%) | 15,836,260 |
| 4 Dec 2017 | CNY | 8.1641 | 8.1641 | 7.8434 | 7.8871 | 7.8871 | -0.367 (-4.45%) | 9,375,211 |
| 1 Dec 2017 | CNY | 7.9614 | 8.3988 | 7.9454 | 8.2545 | 8.2545 | +0.206 (+2.55%) | 12,810,359 |
| 30 Nov 2017 | CNY | 7.8725 | 8.1903 | 7.8696 | 8.0489 | 8.0489 | +0.191 (+2.43%) | 10,787,076 |
| 29 Nov 2017 | CNY | 8.1102 | 8.2457 | 7.7267 | 7.8579 | 7.8579 | -0.389 (-4.72%) | 12,440,388 |
| 28 Nov 2017 | CNY | 7.8652 | 8.3099 | 7.8652 | 8.2472 | 8.2472 | +0.404 (+5.15%) | 10,866,582 |
| 27 Nov 2017 | CNY | 8.0037 | 8.2516 | 7.7573 | 7.8434 | 7.8434 | -0.227 (-2.82%) | 11,251,869 |
| 24 Nov 2017 | CNY | 8.6598 | 8.6598 | 8.0445 | 8.0708 | 8.0708 | -0.676 (-7.73%) | 19,959,259 |
| 23 Nov 2017 | CNY | 9.6205 | 9.6555 | 8.7472 | 8.7472 | 8.7472 | -0.872 (-9.06%) | 16,130,270 |
| 22 Nov 2017 | CNY | 9.5316 | 9.9981 | 9.3727 | 9.6191 | 9.6191 | +0.115 (+1.21%) | 19,872,708 |
| 21 Nov 2017 | CNY | 9.622 | 9.6774 | 9.224 | 9.5039 | 9.5039 | +0.012 (+0.12%) | 16,377,281 |
| 20 Nov 2017 | CNY | 9.1015 | 9.5316 | 9.0986 | 9.4922 | 9.4922 | +0.657 (+7.44%) | 17,001,580 |
