| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 8.48 | 8.85 | 8.4 | 8.55 | 8.55 | +0.15 (+1.79%) | 120,305,266 |
| 12 Jan 2018 | CNY | 8.39 | 8.64 | 8.31 | 8.4 | 8.4 | +0.02 (+0.24%) | 79,929,803 |
| 11 Jan 2018 | CNY | 8.38 | 8.49 | 8.24 | 8.38 | 8.38 | -0.02 (-0.24%) | 66,795,057 |
| 10 Jan 2018 | CNY | 8.47 | 8.62 | 8.26 | 8.4 | 8.4 | -0.07 (-0.83%) | 69,564,456 |
| 9 Jan 2018 | CNY | 8.39 | 8.63 | 8.24 | 8.47 | 8.47 | +0.06 (+0.71%) | 91,736,224 |
| 8 Jan 2018 | CNY | 8.44 | 8.78 | 8.15 | 8.41 | 8.41 | +0.07 (+0.84%) | 148,019,803 |
| 5 Jan 2018 | CNY | 7.79 | 8.38 | 7.73 | 8.34 | 8.34 | +0.63 (+8.17%) | 135,243,919 |
| 4 Jan 2018 | CNY | 7.58 | 7.74 | 7.57 | 7.71 | 7.71 | +0.11 (+1.45%) | 36,420,381 |
| 3 Jan 2018 | CNY | 7.52 | 7.73 | 7.52 | 7.6 | 7.6 | +0.02 (+0.26%) | 45,406,330 |
| 2 Jan 2018 | CNY | 7.32 | 7.7 | 7.32 | 7.58 | 7.58 | +0.22 (+2.99%) | 53,771,093 |
| 29 Dec 2017 | CNY | 7.21 | 7.37 | 7.12 | 7.36 | 7.36 | +0.15 (+2.08%) | 29,469,100 |
| 28 Dec 2017 | CNY | 7.15 | 7.21 | 7.14 | 7.21 | 7.21 | +0.06 (+0.84%) | 10,863,481 |
| 27 Dec 2017 | CNY | 7.27 | 7.27 | 7.11 | 7.15 | 7.15 | -0.07 (-0.97%) | 15,253,702 |
| 26 Dec 2017 | CNY | 7.15 | 7.25 | 7.13 | 7.22 | 7.22 | +0.04 (+0.56%) | 13,324,286 |
| 25 Dec 2017 | CNY | 7.12 | 7.29 | 7.12 | 7.18 | 7.18 | +0.09 (+1.27%) | 18,985,811 |
| 22 Dec 2017 | CNY | 7.15 | 7.16 | 7.09 | 7.09 | 7.09 | -0.06 (-0.84%) | 9,477,130 |
| 21 Dec 2017 | CNY | 7.02 | 7.19 | 7.02 | 7.15 | 7.15 | +0.12 (+1.71%) | 12,848,280 |
| 20 Dec 2017 | CNY | 7.11 | 7.17 | 7.02 | 7.03 | 7.03 | -0.14 (-1.95%) | 12,224,673 |
| 19 Dec 2017 | CNY | 7.02 | 7.18 | 7 | 7.17 | 7.17 | +0.16 (+2.28%) | 14,645,976 |
| 18 Dec 2017 | CNY | 7.08 | 7.12 | 6.95 | 7.01 | 7.01 | -0.05 (-0.71%) | 13,510,670 |
| 15 Dec 2017 | CNY | 7.15 | 7.17 | 7.04 | 7.06 | 7.06 | -0.1 (-1.40%) | 14,265,597 |
| 14 Dec 2017 | CNY | 7.15 | 7.28 | 7.12 | 7.16 | 7.16 | -0.02 (-0.28%) | 15,969,660 |
| 13 Dec 2017 | CNY | 7.15 | 7.18 | 7.1 | 7.18 | 7.18 | +0.01 (+0.14%) | 10,282,247 |
| 12 Dec 2017 | CNY | 7.25 | 7.28 | 7.16 | 7.17 | 7.17 | -0.08 (-1.10%) | 14,303,800 |
| 11 Dec 2017 | CNY | 7.22 | 7.32 | 7.21 | 7.25 | 7.25 | +0.01 (+0.14%) | 16,791,669 |
| 8 Dec 2017 | CNY | 7.21 | 7.26 | 7.15 | 7.24 | 7.24 | -0.01 (-0.14%) | 17,743,996 |
| 7 Dec 2017 | CNY | 7.29 | 7.43 | 7.21 | 7.25 | 7.25 | -0.02 (-0.28%) | 17,989,822 |
| 6 Dec 2017 | CNY | 7.21 | 7.28 | 7.16 | 7.27 | 7.27 | +0.07 (+0.97%) | 13,945,439 |
| 5 Dec 2017 | CNY | 7.36 | 7.4 | 7.17 | 7.2 | 7.2 | -0.18 (-2.44%) | 18,627,134 |
| 4 Dec 2017 | CNY | 7.33 | 7.44 | 7.31 | 7.38 | 7.38 | +0.02 (+0.27%) | 15,422,868 |
