| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 8.22 | 8.28 | 8.19 | 8.25 | 8.25 | +0.05 (+0.61%) | 1,637,598 |
| 15 Jan 2018 | CNY | 8.4 | 8.4 | 8.2 | 8.2 | 8.2 | -0.21 (-2.50%) | 3,071,473 |
| 12 Jan 2018 | CNY | 8.44 | 8.44 | 8.36 | 8.41 | 8.41 | -0.02 (-0.24%) | 1,845,375 |
| 11 Jan 2018 | CNY | 8.39 | 8.44 | 8.38 | 8.43 | 8.43 | +0.06 (+0.72%) | 1,632,530 |
| 10 Jan 2018 | CNY | 8.45 | 8.46 | 8.35 | 8.37 | 8.37 | -0.08 (-0.95%) | 2,295,160 |
| 9 Jan 2018 | CNY | 8.46 | 8.49 | 8.44 | 8.45 | 8.45 | -0.04 (-0.47%) | 1,597,100 |
| 8 Jan 2018 | CNY | 8.47 | 8.5 | 8.42 | 8.49 | 8.49 | +0.02 (+0.24%) | 1,787,820 |
| 5 Jan 2018 | CNY | 8.51 | 8.51 | 8.4 | 8.47 | 8.47 | -0.04 (-0.47%) | 1,974,560 |
| 4 Jan 2018 | CNY | 8.52 | 8.53 | 8.48 | 8.51 | 8.51 | -0.01 (-0.12%) | 1,958,112 |
| 3 Jan 2018 | CNY | 8.49 | 8.53 | 8.47 | 8.52 | 8.52 | +0.02 (+0.24%) | 3,013,369 |
| 2 Jan 2018 | CNY | 8.4 | 8.57 | 8.39 | 8.5 | 8.5 | +0.11 (+1.31%) | 4,048,440 |
| 29 Dec 2017 | CNY | 8.37 | 8.39 | 8.34 | 8.39 | 8.39 | +0.01 (+0.12%) | 1,126,526 |
| 28 Dec 2017 | CNY | 8.33 | 8.41 | 8.33 | 8.38 | 8.38 | +0.06 (+0.72%) | 1,919,232 |
| 27 Dec 2017 | CNY | 8.39 | 8.39 | 8.31 | 8.32 | 8.32 | -0.1 (-1.19%) | 1,714,000 |
| 26 Dec 2017 | CNY | 8.36 | 8.42 | 8.31 | 8.42 | 8.42 | +0.02 (+0.24%) | 2,671,815 |
| 25 Dec 2017 | CNY | 8.32 | 8.45 | 8.29 | 8.4 | 8.4 | +0.05 (+0.60%) | 3,322,539 |
| 22 Dec 2017 | CNY | 8.29 | 8.38 | 8.24 | 8.35 | 8.35 | +0.05 (+0.60%) | 3,027,748 |
| 21 Dec 2017 | CNY | 8.18 | 8.3 | 8.15 | 8.3 | 8.3 | +0.13 (+1.59%) | 2,382,199 |
| 20 Dec 2017 | CNY | 8.27 | 8.28 | 8.13 | 8.17 | 8.17 | -0.11 (-1.33%) | 1,158,498 |
| 19 Dec 2017 | CNY | 8.23 | 8.29 | 8.22 | 8.28 | 8.28 | +0.05 (+0.61%) | 1,626,347 |
| 18 Dec 2017 | CNY | 8.18 | 8.25 | 8.17 | 8.23 | 8.23 | +0.04 (+0.49%) | 1,282,209 |
| 15 Dec 2017 | CNY | 8.24 | 8.24 | 8.14 | 8.19 | 8.19 | -0.06 (-0.73%) | 1,571,404 |
| 14 Dec 2017 | CNY | 8.23 | 8.27 | 8.17 | 8.25 | 8.25 | +0.02 (+0.24%) | 1,232,337 |
| 13 Dec 2017 | CNY | 8.15 | 8.26 | 8.15 | 8.23 | 8.23 | +0.07 (+0.86%) | 1,031,926 |
| 12 Dec 2017 | CNY | 8.28 | 8.3 | 8.15 | 8.16 | 8.16 | -0.12 (-1.45%) | 1,681,900 |
| 11 Dec 2017 | CNY | 8.21 | 8.3 | 8.21 | 8.28 | 8.28 | +0.01 (+0.12%) | 986,610 |
| 8 Dec 2017 | CNY | 8.2 | 8.32 | 8.2 | 8.27 | 8.27 | +0.04 (+0.49%) | 1,249,692 |
| 7 Dec 2017 | CNY | 8.22 | 8.26 | 8.17 | 8.23 | 8.23 | +0.02 (+0.24%) | 1,464,339 |
| 6 Dec 2017 | CNY | 8.15 | 8.22 | 8.1 | 8.21 | 8.21 | +0.06 (+0.74%) | 1,657,784 |
| 5 Dec 2017 | CNY | 8.35 | 8.37 | 8.1 | 8.15 | 8.15 | -0.21 (-2.51%) | 3,273,003 |
