| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 8.52 | 8.61 | 8.52 | 8.57 | 8.57 | -0.01 (-0.12%) | 2,733,234 |
| 17 Jan 2018 | CNY | 8.63 | 8.65 | 8.37 | 8.58 | 8.58 | -0.06 (-0.69%) | 5,771,897 |
| 16 Jan 2018 | CNY | 8.59 | 8.69 | 8.59 | 8.64 | 8.64 | +0.01 (+0.12%) | 3,474,910 |
| 15 Jan 2018 | CNY | 8.88 | 8.89 | 8.61 | 8.63 | 8.63 | -0.31 (-3.47%) | 6,267,869 |
| 12 Jan 2018 | CNY | 9.07 | 9.12 | 8.92 | 8.94 | 8.94 | -0.21 (-2.30%) | 8,192,209 |
| 11 Jan 2018 | CNY | 8.64 | 9.3 | 8.58 | 9.15 | 9.15 | +0.51 (+5.90%) | 15,685,991 |
| 10 Jan 2018 | CNY | 8.82 | 8.85 | 8.6 | 8.64 | 8.64 | -0.2 (-2.26%) | 4,919,911 |
| 9 Jan 2018 | CNY | 8.93 | 8.95 | 8.82 | 8.84 | 8.84 | -0.11 (-1.23%) | 4,080,575 |
| 8 Jan 2018 | CNY | 8.89 | 9 | 8.78 | 8.95 | 8.95 | +0.01 (+0.11%) | 4,726,386 |
| 5 Jan 2018 | CNY | 8.86 | 8.95 | 8.8 | 8.94 | 8.94 | +0.05 (+0.56%) | 4,315,491 |
| 4 Jan 2018 | CNY | 8.94 | 8.94 | 8.84 | 8.89 | 8.89 | -0.04 (-0.45%) | 3,254,035 |
| 3 Jan 2018 | CNY | 8.79 | 8.96 | 8.75 | 8.93 | 8.93 | +0.12 (+1.36%) | 4,459,931 |
| 2 Jan 2018 | CNY | 8.76 | 8.84 | 8.69 | 8.81 | 8.81 | +0.04 (+0.46%) | 3,714,404 |
| 29 Dec 2017 | CNY | 8.61 | 8.78 | 8.61 | 8.77 | 8.77 | +0.13 (+1.50%) | 2,814,381 |
| 28 Dec 2017 | CNY | 8.58 | 8.72 | 8.53 | 8.64 | 8.64 | +0.04 (+0.47%) | 2,584,821 |
| 27 Dec 2017 | CNY | 8.63 | 8.81 | 8.58 | 8.6 | 8.6 | -0.07 (-0.81%) | 2,886,193 |
| 26 Dec 2017 | CNY | 8.59 | 8.69 | 8.5 | 8.67 | 8.67 | +0.13 (+1.52%) | 2,769,630 |
| 25 Dec 2017 | CNY | 8.76 | 8.77 | 8.5 | 8.54 | 8.54 | -0.2 (-2.29%) | 4,220,579 |
| 22 Dec 2017 | CNY | 8.83 | 8.86 | 8.71 | 8.74 | 8.74 | -0.09 (-1.02%) | 2,469,536 |
| 21 Dec 2017 | CNY | 8.91 | 8.91 | 8.66 | 8.83 | 8.83 | -0.07 (-0.79%) | 3,149,123 |
| 20 Dec 2017 | CNY | 9.05 | 9.06 | 8.85 | 8.9 | 8.9 | -0.17 (-1.87%) | 3,656,921 |
| 19 Dec 2017 | CNY | 9.03 | 9.09 | 8.94 | 9.07 | 9.07 | +0.04 (+0.44%) | 3,616,165 |
| 18 Dec 2017 | CNY | 9.01 | 9.05 | 8.87 | 9.03 | 9.03 | +0.09 (+1.01%) | 3,239,940 |
| 15 Dec 2017 | CNY | 8.97 | 9.01 | 8.8 | 8.94 | 8.94 | -0.05 (-0.56%) | 3,990,903 |
| 14 Dec 2017 | CNY | 9.02 | 9.08 | 8.91 | 8.99 | 8.99 | -0.07 (-0.77%) | 3,542,281 |
| 13 Dec 2017 | CNY | 9.03 | 9.08 | 8.92 | 9.06 | 9.06 | +0.02 (+0.22%) | 4,410,332 |
| 12 Dec 2017 | CNY | 9.2 | 9.2 | 9.03 | 9.04 | 9.04 | -0.14 (-1.53%) | 3,872,099 |
| 11 Dec 2017 | CNY | 9.19 | 9.22 | 9.08 | 9.18 | 9.18 | +0.03 (+0.33%) | 4,151,999 |
| 8 Dec 2017 | CNY | 8.87 | 9.33 | 8.84 | 9.15 | 9.15 | +0.23 (+2.58%) | 7,053,588 |
| 7 Dec 2017 | CNY | 8.82 | 9.03 | 8.73 | 8.92 | 8.92 | +0.07 (+0.79%) | 4,794,900 |
