| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 9.28 | 9.28 | 8.98 | 9.24 | 9.24 | +0.03 (+0.33%) | 13,765,946 |
| 10 Jan 2018 | CNY | 9.38 | 9.38 | 9.14 | 9.21 | 9.21 | -0.2 (-2.13%) | 14,126,815 |
| 9 Jan 2018 | CNY | 9.37 | 9.43 | 9.14 | 9.41 | 9.41 | +0.11 (+1.18%) | 20,258,493 |
| 8 Jan 2018 | CNY | 9.78 | 9.81 | 9.25 | 9.3 | 9.3 | -0.46 (-4.71%) | 35,074,714 |
| 5 Jan 2018 | CNY | 10.07 | 10.1 | 9.72 | 9.76 | 9.76 | -0.32 (-3.17%) | 21,744,736 |
| 4 Jan 2018 | CNY | 10.02 | 10.16 | 9.86 | 10.08 | 10.08 | -0.03 (-0.30%) | 16,981,527 |
| 3 Jan 2018 | CNY | 9.81 | 10.28 | 9.76 | 10.11 | 10.11 | +0.24 (+2.43%) | 29,333,217 |
| 2 Jan 2018 | CNY | 10.47 | 10.48 | 9.7 | 9.87 | 9.87 | -0.27 (-2.66%) | 42,295,162 |
| 29 Dec 2017 | CNY | 9.9 | 10.15 | 9.86 | 10.14 | 10.14 | +0.19 (+1.91%) | 15,702,422 |
| 28 Dec 2017 | CNY | 9.9 | 10.26 | 9.8 | 9.95 | 9.95 | -0.07 (-0.70%) | 22,193,997 |
| 27 Dec 2017 | CNY | 10 | 10.29 | 9.94 | 10.02 | 10.02 | -0.09 (-0.89%) | 23,440,816 |
| 26 Dec 2017 | CNY | 10.16 | 10.18 | 9.82 | 10.11 | 10.11 | -0.04 (-0.39%) | 31,562,296 |
| 25 Dec 2017 | CNY | 10.39 | 10.54 | 9.97 | 10.15 | 10.15 | +0.92 (+9.97%) | 58,315,807 |
| 21 Dec 2017 | CNY | 8.77 | 9.25 | 8.67 | 9.23 | 9.23 | +0.43 (+4.89%) | 23,594,807 |
| 20 Dec 2017 | CNY | 8.95 | 8.96 | 8.63 | 8.8 | 8.8 | -0.17 (-1.90%) | 13,991,567 |
| 19 Dec 2017 | CNY | 8.93 | 9 | 8.83 | 8.97 | 8.97 | +0.03 (+0.34%) | 16,554,600 |
| 18 Dec 2017 | CNY | 8.92 | 9.01 | 8.81 | 8.94 | 8.94 | +0.04 (+0.45%) | 13,437,627 |
| 15 Dec 2017 | CNY | 9.11 | 9.11 | 8.86 | 8.9 | 8.9 | -0.25 (-2.73%) | 14,561,389 |
| 14 Dec 2017 | CNY | 9.31 | 9.35 | 9.1 | 9.15 | 9.15 | -0.24 (-2.56%) | 14,756,959 |
| 13 Dec 2017 | CNY | 9.19 | 9.42 | 9 | 9.39 | 9.39 | +0.12 (+1.29%) | 15,686,430 |
| 12 Dec 2017 | CNY | 9.5 | 9.5 | 9.17 | 9.27 | 9.27 | -0.23 (-2.42%) | 14,835,908 |
| 11 Dec 2017 | CNY | 9.15 | 9.61 | 9.02 | 9.5 | 9.5 | +0.44 (+4.86%) | 23,217,707 |
| 8 Dec 2017 | CNY | 8.95 | 9.22 | 8.7 | 9.06 | 9.06 | +0.06 (+0.67%) | 19,216,943 |
| 7 Dec 2017 | CNY | 8.95 | 9.16 | 8.88 | 9 | 9 | +0.08 (+0.90%) | 15,496,215 |
| 6 Dec 2017 | CNY | 9.17 | 9.23 | 8.61 | 8.92 | 8.92 | -0.24 (-2.62%) | 27,673,678 |
| 5 Dec 2017 | CNY | 9.3 | 9.43 | 8.93 | 9.16 | 9.16 | -0.19 (-2.03%) | 17,285,770 |
| 4 Dec 2017 | CNY | 9.52 | 9.69 | 9.28 | 9.35 | 9.35 | -0.28 (-2.91%) | 26,654,241 |
| 1 Dec 2017 | CNY | 9.53 | 9.75 | 9.35 | 9.63 | 9.63 | +0.15 (+1.58%) | 17,168,980 |
| 30 Nov 2017 | CNY | 9.91 | 10 | 9.31 | 9.48 | 9.48 | -0.53 (-5.29%) | 36,190,391 |
| 29 Nov 2017 | CNY | 10.18 | 10.28 | 9.88 | 10.01 | 10.01 | -0.06 (-0.60%) | 12,920,315 |
