| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 9.53 | 9.69 | 9.45 | 9.66 | 9.66 | +0.12 (+1.26%) | 2,666,200 |
| 10 Jan 2018 | CNY | 9.67 | 9.72 | 9.46 | 9.54 | 9.54 | -0.12 (-1.24%) | 2,612,440 |
| 9 Jan 2018 | CNY | 9.72 | 9.78 | 9.66 | 9.66 | 9.66 | -0.06 (-0.62%) | 1,884,452 |
| 8 Jan 2018 | CNY | 9.8 | 9.87 | 9.63 | 9.72 | 9.72 | -0.17 (-1.72%) | 3,320,726 |
| 5 Jan 2018 | CNY | 9.98 | 10.02 | 9.89 | 9.89 | 9.89 | -0.08 (-0.80%) | 2,713,074 |
| 4 Jan 2018 | CNY | 10.05 | 10.05 | 9.95 | 9.97 | 9.97 | -0.09 (-0.89%) | 2,473,900 |
| 3 Jan 2018 | CNY | 10.05 | 10.1 | 9.96 | 10.06 | 10.06 | +0.04 (+0.40%) | 3,515,480 |
| 2 Jan 2018 | CNY | 10.02 | 10.14 | 9.94 | 10.02 | 10.02 | +0.02 (+0.20%) | 2,775,300 |
| 29 Dec 2017 | CNY | 9.96 | 10.19 | 9.93 | 10 | 10 | -0.08 (-0.79%) | 4,328,700 |
| 28 Dec 2017 | CNY | 9.89 | 10.57 | 9.8 | 10.08 | 10.08 | +0.34 (+3.49%) | 9,370,426 |
| 27 Dec 2017 | CNY | 9.85 | 9.86 | 9.66 | 9.74 | 9.74 | -0.06 (-0.61%) | 2,670,253 |
| 26 Dec 2017 | CNY | 9.45 | 9.92 | 9.42 | 9.8 | 9.8 | +0.27 (+2.83%) | 3,583,252 |
| 25 Dec 2017 | CNY | 9.9 | 9.99 | 9.32 | 9.53 | 9.53 | -0.45 (-4.51%) | 4,232,952 |
| 22 Dec 2017 | CNY | 10.05 | 10.16 | 9.95 | 9.98 | 9.98 | -0.16 (-1.58%) | 2,632,871 |
| 21 Dec 2017 | CNY | 10.04 | 10.19 | 9.81 | 10.14 | 10.14 | +0.1 (+1.00%) | 4,047,647 |
| 20 Dec 2017 | CNY | 10.1 | 10.15 | 10.02 | 10.04 | 10.04 | -0.14 (-1.38%) | 3,226,526 |
| 19 Dec 2017 | CNY | 9.9 | 10.22 | 9.9 | 10.18 | 10.18 | +0.32 (+3.25%) | 6,523,033 |
| 18 Dec 2017 | CNY | 9.9 | 9.9 | 9.71 | 9.86 | 9.86 | -0.06 (-0.60%) | 2,616,305 |
| 15 Dec 2017 | CNY | 10 | 10 | 9.82 | 9.92 | 9.92 | -0.13 (-1.29%) | 3,168,953 |
| 14 Dec 2017 | CNY | 9.92 | 10.2 | 9.72 | 10.05 | 10.05 | +0.17 (+1.72%) | 6,187,386 |
| 13 Dec 2017 | CNY | 9.84 | 10.03 | 9.81 | 9.88 | 9.88 | -0.01 (-0.10%) | 3,331,200 |
| 12 Dec 2017 | CNY | 10.09 | 10.09 | 9.83 | 9.89 | 9.89 | -0.24 (-2.37%) | 5,206,455 |
| 11 Dec 2017 | CNY | 10.3 | 10.42 | 10.06 | 10.13 | 10.13 | +0.03 (+0.30%) | 11,723,818 |
| 8 Dec 2017 | CNY | 9.25 | 10.1 | 9.16 | 10.1 | 10.1 | +0.92 (+10.02%) | 9,981,727 |
| 7 Dec 2017 | CNY | 9.1 | 9.28 | 9.06 | 9.18 | 9.18 | +0.04 (+0.44%) | 2,188,180 |
| 6 Dec 2017 | CNY | 9.08 | 9.17 | 8.96 | 9.14 | 9.14 | +0.06 (+0.66%) | 2,113,100 |
| 5 Dec 2017 | CNY | 9.67 | 9.74 | 9.01 | 9.08 | 9.08 | -0.63 (-6.49%) | 3,780,700 |
| 4 Dec 2017 | CNY | 10 | 10.05 | 9.69 | 9.71 | 9.71 | -0.28 (-2.80%) | 1,879,710 |
| 1 Dec 2017 | CNY | 9.97 | 10.04 | 9.91 | 9.99 | 9.99 | +0.07 (+0.71%) | 1,472,026 |
| 30 Nov 2017 | CNY | 9.99 | 10.05 | 9.9 | 9.92 | 9.92 | -0.13 (-1.29%) | 2,210,600 |
