| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Dec 2017 | CNY | 8.39 | 8.42 | 8.3 | 8.41 | 8.41 | +0.01 (+0.12%) | 1,424,912 |
| 26 Dec 2017 | CNY | 8.3 | 8.41 | 8.27 | 8.4 | 8.4 | +0.08 (+0.96%) | 988,523 |
| 25 Dec 2017 | CNY | 8.51 | 8.51 | 8.3 | 8.32 | 8.32 | -0.22 (-2.58%) | 2,242,021 |
| 22 Dec 2017 | CNY | 8.6 | 8.67 | 8.53 | 8.54 | 8.54 | -0.06 (-0.70%) | 1,256,982 |
| 21 Dec 2017 | CNY | 8.62 | 8.66 | 8.52 | 8.6 | 8.6 | -0.06 (-0.69%) | 1,807,129 |
| 20 Dec 2017 | CNY | 8.89 | 8.9 | 8.65 | 8.66 | 8.66 | -0.25 (-2.81%) | 1,965,465 |
| 19 Dec 2017 | CNY | 8.86 | 8.92 | 8.82 | 8.91 | 8.91 | +0.05 (+0.56%) | 1,436,536 |
| 18 Dec 2017 | CNY | 8.86 | 8.93 | 8.82 | 8.86 | 8.86 | -0.02 (-0.23%) | 1,590,418 |
| 15 Dec 2017 | CNY | 8.79 | 8.9 | 8.75 | 8.88 | 8.88 | +0.1 (+1.14%) | 1,782,494 |
| 14 Dec 2017 | CNY | 8.87 | 8.88 | 8.73 | 8.78 | 8.78 | -0.09 (-1.01%) | 1,903,876 |
| 13 Dec 2017 | CNY | 8.79 | 8.89 | 8.77 | 8.87 | 8.87 | +0.08 (+0.91%) | 1,492,068 |
| 12 Dec 2017 | CNY | 9 | 9.03 | 8.78 | 8.79 | 8.79 | -0.25 (-2.77%) | 2,805,880 |
| 11 Dec 2017 | CNY | 9.02 | 9.1 | 8.92 | 9.04 | 9.04 | -0.07 (-0.77%) | 2,935,446 |
| 8 Dec 2017 | CNY | 9.07 | 9.25 | 9.07 | 9.11 | 9.11 | -0.03 (-0.33%) | 4,158,165 |
| 7 Dec 2017 | CNY | 8.96 | 9.17 | 8.9 | 9.14 | 9.14 | +0.15 (+1.67%) | 5,685,900 |
| 6 Dec 2017 | CNY | 8.77 | 9.01 | 8.76 | 8.99 | 8.99 | -0.01 (-0.11%) | 4,789,209 |
| 5 Dec 2017 | CNY | 8.88 | 9.39 | 8.87 | 9 | 9 | +0.35 (+4.05%) | 11,615,353 |
| 4 Dec 2017 | CNY | 8.61 | 8.82 | 8.56 | 8.65 | 8.65 | +0.04 (+0.46%) | 2,358,051 |
| 1 Dec 2017 | CNY | 8.61 | 8.72 | 8.58 | 8.61 | 8.61 | -0.02 (-0.23%) | 2,722,072 |
| 30 Nov 2017 | CNY | 8.76 | 8.8 | 8.61 | 8.63 | 8.63 | -0.15 (-1.71%) | 2,165,700 |
| 29 Nov 2017 | CNY | 8.67 | 8.91 | 8.6 | 8.78 | 8.78 | +0.07 (+0.80%) | 3,420,624 |
| 28 Nov 2017 | CNY | 8.58 | 8.71 | 8.47 | 8.71 | 8.71 | +0.16 (+1.87%) | 1,852,166 |
| 27 Nov 2017 | CNY | 8.65 | 8.73 | 8.5 | 8.55 | 8.55 | -0.1 (-1.16%) | 1,793,152 |
| 24 Nov 2017 | CNY | 8.54 | 8.68 | 8.48 | 8.65 | 8.65 | +0.08 (+0.93%) | 1,495,377 |
| 23 Nov 2017 | CNY | 8.53 | 8.7 | 8.45 | 8.57 | 8.57 | 0.0 (0.0%) | 2,750,692 |
| 22 Nov 2017 | CNY | 8.45 | 8.61 | 8.43 | 8.57 | 8.57 | +0.13 (+1.54%) | 1,856,302 |
| 21 Nov 2017 | CNY | 8.57 | 8.57 | 8.4 | 8.44 | 8.44 | -0.09 (-1.06%) | 2,232,702 |
| 20 Nov 2017 | CNY | 8.6 | 8.6 | 8.4 | 8.53 | 8.53 | -0.1 (-1.16%) | 1,803,214 |
| 17 Nov 2017 | CNY | 8.89 | 8.91 | 8.6 | 8.63 | 8.63 | -0.28 (-3.14%) | 3,484,006 |
| 16 Nov 2017 | CNY | 8.82 | 8.94 | 8.82 | 8.91 | 8.91 | 0.0 (0.0%) | 1,446,913 |
