| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 8.01 | 8.54 | 8.01 | 8.26 | 8.26 | +0.26 (+3.25%) | 37,549,606 |
| 16 Jan 2018 | CNY | 7.9 | 8.02 | 7.87 | 8 | 8 | +0.09 (+1.14%) | 8,383,000 |
| 15 Jan 2018 | CNY | 8.03 | 8.09 | 7.9 | 7.91 | 7.91 | -0.12 (-1.49%) | 13,034,099 |
| 12 Jan 2018 | CNY | 8.11 | 8.14 | 8.01 | 8.03 | 8.03 | -0.09 (-1.11%) | 8,858,048 |
| 11 Jan 2018 | CNY | 8.16 | 8.22 | 8.06 | 8.12 | 8.12 | -0.07 (-0.85%) | 11,244,514 |
| 10 Jan 2018 | CNY | 8.2 | 8.24 | 8.13 | 8.19 | 8.19 | +0.03 (+0.37%) | 12,707,291 |
| 9 Jan 2018 | CNY | 8.18 | 8.27 | 8.14 | 8.16 | 8.16 | -0.04 (-0.49%) | 11,497,470 |
| 8 Jan 2018 | CNY | 8.15 | 8.24 | 8.13 | 8.2 | 8.2 | +0.03 (+0.37%) | 13,047,005 |
| 5 Jan 2018 | CNY | 8.24 | 8.27 | 8.14 | 8.17 | 8.17 | -0.14 (-1.68%) | 20,551,464 |
| 4 Jan 2018 | CNY | 8.05 | 8.54 | 8.02 | 8.31 | 8.31 | +0.24 (+2.97%) | 43,332,625 |
| 3 Jan 2018 | CNY | 7.92 | 8.08 | 7.86 | 8.07 | 8.07 | +0.15 (+1.89%) | 22,272,460 |
| 2 Jan 2018 | CNY | 7.9 | 7.96 | 7.88 | 7.92 | 7.92 | +0.05 (+0.64%) | 10,775,269 |
| 29 Dec 2017 | CNY | 7.84 | 7.91 | 7.8 | 7.87 | 7.87 | 0.0 (0.0%) | 10,307,333 |
| 28 Dec 2017 | CNY | 7.73 | 8.05 | 7.71 | 7.87 | 7.87 | +0.14 (+1.81%) | 19,096,605 |
| 27 Dec 2017 | CNY | 7.79 | 7.82 | 7.7 | 7.73 | 7.73 | -0.08 (-1.02%) | 9,348,271 |
| 26 Dec 2017 | CNY | 7.7 | 7.9 | 7.66 | 7.81 | 7.81 | +0.09 (+1.17%) | 11,739,210 |
| 25 Dec 2017 | CNY | 7.75 | 7.79 | 7.69 | 7.72 | 7.72 | -0.03 (-0.39%) | 6,784,147 |
| 22 Dec 2017 | CNY | 7.78 | 7.79 | 7.72 | 7.75 | 7.75 | -0.06 (-0.77%) | 6,679,106 |
| 21 Dec 2017 | CNY | 7.76 | 7.92 | 7.74 | 7.81 | 7.81 | 0.0 (0.0%) | 9,336,805 |
| 20 Dec 2017 | CNY | 7.93 | 7.98 | 7.79 | 7.81 | 7.81 | -0.19 (-2.38%) | 11,010,528 |
| 19 Dec 2017 | CNY | 7.75 | 8.1 | 7.75 | 8 | 8 | +0.25 (+3.23%) | 19,167,618 |
| 18 Dec 2017 | CNY | 7.79 | 7.85 | 7.71 | 7.75 | 7.75 | -0.07 (-0.90%) | 5,443,600 |
| 15 Dec 2017 | CNY | 7.85 | 7.89 | 7.77 | 7.82 | 7.82 | -0.07 (-0.89%) | 6,803,957 |
| 14 Dec 2017 | CNY | 7.87 | 8.02 | 7.83 | 7.89 | 7.89 | +0.02 (+0.25%) | 6,645,987 |
| 13 Dec 2017 | CNY | 7.8 | 7.9 | 7.8 | 7.87 | 7.87 | +0.04 (+0.51%) | 4,751,705 |
| 12 Dec 2017 | CNY | 8.02 | 8.02 | 7.8 | 7.83 | 7.83 | -0.19 (-2.37%) | 10,333,268 |
| 11 Dec 2017 | CNY | 7.95 | 8.04 | 7.9 | 8.02 | 8.02 | +0.07 (+0.88%) | 9,468,993 |
| 8 Dec 2017 | CNY | 7.84 | 7.96 | 7.79 | 7.95 | 7.95 | +0.08 (+1.02%) | 9,953,290 |
| 7 Dec 2017 | CNY | 7.91 | 8.01 | 7.82 | 7.87 | 7.87 | -0.05 (-0.63%) | 8,639,542 |
| 6 Dec 2017 | CNY | 7.86 | 7.95 | 7.8 | 7.92 | 7.92 | +0.06 (+0.76%) | 9,058,322 |
