| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 8.12 | 8.16 | 8.05 | 8.08 | 8.08 | -0.07 (-0.86%) | 1,257,380 |
| 11 Jan 2018 | CNY | 8.05 | 8.17 | 7.95 | 8.15 | 8.15 | +0.1 (+1.24%) | 2,009,832 |
| 10 Jan 2018 | CNY | 8.15 | 8.18 | 8 | 8.05 | 8.05 | -0.12 (-1.47%) | 1,974,232 |
| 9 Jan 2018 | CNY | 8.19 | 8.19 | 8.11 | 8.17 | 8.17 | -0.02 (-0.24%) | 1,366,366 |
| 8 Jan 2018 | CNY | 8.25 | 8.3 | 8.1 | 8.19 | 8.19 | -0.06 (-0.73%) | 2,292,388 |
| 5 Jan 2018 | CNY | 8.2 | 8.29 | 8.16 | 8.25 | 8.25 | +0.04 (+0.49%) | 2,214,075 |
| 4 Jan 2018 | CNY | 8.29 | 8.29 | 8.16 | 8.21 | 8.21 | -0.1 (-1.20%) | 2,673,720 |
| 3 Jan 2018 | CNY | 8.06 | 8.48 | 8.02 | 8.31 | 8.31 | +0.26 (+3.23%) | 4,584,638 |
| 2 Jan 2018 | CNY | 8.03 | 8.08 | 7.96 | 8.05 | 8.05 | +0.05 (+0.63%) | 2,672,557 |
| 29 Dec 2017 | CNY | 8.03 | 8.03 | 7.94 | 8 | 8 | -0.01 (-0.12%) | 1,980,480 |
| 28 Dec 2017 | CNY | 7.94 | 8.03 | 7.92 | 8.01 | 8.01 | +0.06 (+0.75%) | 1,332,020 |
| 27 Dec 2017 | CNY | 8.01 | 8.03 | 7.92 | 7.95 | 7.95 | -0.06 (-0.75%) | 1,489,520 |
| 26 Dec 2017 | CNY | 7.81 | 8.03 | 7.78 | 8.01 | 8.01 | +0.2 (+2.56%) | 1,652,145 |
| 25 Dec 2017 | CNY | 8.01 | 8.01 | 7.78 | 7.81 | 7.81 | -0.19 (-2.38%) | 1,408,500 |
| 22 Dec 2017 | CNY | 7.92 | 8.03 | 7.87 | 8 | 8 | +0.11 (+1.39%) | 1,218,720 |
| 21 Dec 2017 | CNY | 8.03 | 8.07 | 7.79 | 7.89 | 7.89 | -0.14 (-1.74%) | 2,006,240 |
| 20 Dec 2017 | CNY | 8.15 | 8.18 | 8.01 | 8.03 | 8.03 | -0.18 (-2.19%) | 1,676,020 |
| 19 Dec 2017 | CNY | 8.17 | 8.26 | 8.13 | 8.21 | 8.21 | -0.07 (-0.85%) | 2,005,900 |
| 18 Dec 2017 | CNY | 8.39 | 8.39 | 8.23 | 8.28 | 8.28 | -0.01 (-0.12%) | 1,208,529 |
| 15 Dec 2017 | CNY | 8.32 | 8.34 | 8.21 | 8.29 | 8.29 | -0.02 (-0.24%) | 976,789 |
| 14 Dec 2017 | CNY | 8.35 | 8.36 | 8.28 | 8.31 | 8.31 | -0.03 (-0.36%) | 995,460 |
| 13 Dec 2017 | CNY | 8.25 | 8.35 | 8.25 | 8.34 | 8.34 | +0.04 (+0.48%) | 981,840 |
| 12 Dec 2017 | CNY | 8.43 | 8.46 | 8.28 | 8.3 | 8.3 | -0.14 (-1.66%) | 1,153,711 |
| 11 Dec 2017 | CNY | 8.4 | 8.52 | 8.36 | 8.44 | 8.44 | +0.05 (+0.60%) | 1,424,422 |
| 8 Dec 2017 | CNY | 8.31 | 8.44 | 8.26 | 8.39 | 8.39 | +0.16 (+1.94%) | 1,493,006 |
| 7 Dec 2017 | CNY | 8.22 | 8.27 | 8.15 | 8.23 | 8.23 | +0.01 (+0.12%) | 1,050,422 |
| 6 Dec 2017 | CNY | 8.09 | 8.23 | 8.03 | 8.22 | 8.22 | +0.07 (+0.86%) | 1,796,860 |
| 5 Dec 2017 | CNY | 8.31 | 8.36 | 8.01 | 8.15 | 8.15 | -0.22 (-2.63%) | 2,179,114 |
| 4 Dec 2017 | CNY | 8.5 | 8.61 | 8.32 | 8.37 | 8.37 | -0.18 (-2.11%) | 1,622,072 |
| 1 Dec 2017 | CNY | 8.53 | 8.61 | 8.45 | 8.55 | 8.55 | +0.02 (+0.23%) | 1,438,976 |
