| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 9.3408 | 9.5704 | 9.1825 | 9.3289 | 9.3289 | -0.123 (-1.30%) | 8,209,326 |
| 29 Dec 2017 | CNY | 9.5466 | 9.8118 | 9.3289 | 9.4516 | 9.4516 | -0.139 (-1.45%) | 14,043,888 |
| 28 Dec 2017 | CNY | 9.321 | 10.0097 | 9.2854 | 9.5902 | 9.5902 | +1.223 (+14.62%) | 21,241,357 |
| 26 Dec 2017 | CNY | 8.2286 | 8.4463 | 8.0466 | 8.3671 | 8.3671 | +0.19 (+2.32%) | 3,733,796 |
| 25 Dec 2017 | CNY | 8.5334 | 8.6561 | 8.0347 | 8.1772 | 8.1772 | -0.372 (-4.35%) | 4,057,194 |
| 22 Dec 2017 | CNY | 8.6996 | 8.8381 | 8.5294 | 8.5492 | 8.5492 | -0.19 (-2.17%) | 3,322,999 |
| 21 Dec 2017 | CNY | 8.6917 | 8.8461 | 8.4463 | 8.7392 | 8.7392 | +0.012 (+0.14%) | 4,477,802 |
| 20 Dec 2017 | CNY | 8.8698 | 8.9054 | 8.5413 | 8.7273 | 8.7273 | -0.194 (-2.17%) | 4,750,166 |
| 19 Dec 2017 | CNY | 8.7669 | 9.0321 | 8.7669 | 8.9213 | 8.9213 | +0.012 (+0.13%) | 4,239,884 |
| 18 Dec 2017 | CNY | 9.1033 | 9.2656 | 8.7154 | 8.9094 | 8.9094 | -0.451 (-4.82%) | 7,963,498 |
| 15 Dec 2017 | CNY | 9.1825 | 9.6139 | 9.0242 | 9.3606 | 9.3606 | +0.079 (+0.85%) | 10,070,388 |
| 14 Dec 2017 | CNY | 8.8817 | 9.3368 | 8.8342 | 9.2814 | 9.2814 | +0.34 (+3.81%) | 9,548,064 |
| 13 Dec 2017 | CNY | 8.8104 | 9.0202 | 8.7115 | 8.9411 | 8.9411 | +0.15 (+1.71%) | 5,244,945 |
| 12 Dec 2017 | CNY | 8.7827 | 9.0558 | 8.7273 | 8.7906 | 8.7906 | -0.333 (-3.64%) | 7,390,911 |
| 11 Dec 2017 | CNY | 8.9767 | 9.2933 | 8.66 | 9.1231 | 9.1231 | +0.534 (+6.22%) | 12,499,163 |
| 8 Dec 2017 | CNY | 7.6864 | 8.5888 | 7.6864 | 8.5888 | 8.5888 | +0.78 (+9.98%) | 5,419,222 |
| 7 Dec 2017 | CNY | 7.7537 | 7.8368 | 7.6824 | 7.8091 | 7.8091 | +0.051 (+0.66%) | 1,370,481 |
| 6 Dec 2017 | CNY | 7.5676 | 7.8091 | 7.4172 | 7.7576 | 7.7576 | +0.261 (+3.48%) | 1,963,462 |
| 5 Dec 2017 | CNY | 7.817 | 7.8684 | 7.4489 | 7.4964 | 7.4964 | -0.317 (-4.05%) | 1,993,447 |
| 4 Dec 2017 | CNY | 8.0268 | 8.2088 | 7.5874 | 7.813 | 7.813 | -0.321 (-3.94%) | 2,144,209 |
| 1 Dec 2017 | CNY | 8.0466 | 8.1811 | 8.0149 | 8.1336 | 8.1336 | +0.024 (+0.29%) | 1,493,648 |
| 30 Nov 2017 | CNY | 8.0426 | 8.2682 | 7.9832 | 8.1099 | 8.1099 | +0.095 (+1.19%) | 1,970,759 |
| 29 Nov 2017 | CNY | 7.9793 | 8.0347 | 7.8447 | 8.0149 | 8.0149 | +0.044 (+0.55%) | 1,553,828 |
| 28 Nov 2017 | CNY | 7.8764 | 8.003 | 7.8764 | 7.9713 | 7.9713 | +0.083 (+1.05%) | 1,299,331 |
| 27 Nov 2017 | CNY | 8.1732 | 8.1732 | 7.7576 | 7.8882 | 7.8882 | -0.376 (-4.55%) | 2,606,212 |
| 24 Nov 2017 | CNY | 8.1811 | 8.3751 | 8.1455 | 8.2642 | 8.2642 | +0.111 (+1.36%) | 1,536,647 |
| 23 Nov 2017 | CNY | 8.2524 | 8.3236 | 8.1218 | 8.1534 | 8.1534 | -0.194 (-2.32%) | 1,805,472 |
| 22 Nov 2017 | CNY | 8.2444 | 8.4938 | 8.2444 | 8.3474 | 8.3474 | +0.083 (+1.01%) | 2,601,335 |
| 21 Nov 2017 | CNY | 8.474 | 8.474 | 8.193 | 8.2642 | 8.2642 | -0.214 (-2.52%) | 2,536,977 |
| 20 Nov 2017 | CNY | 8.5136 | 8.668 | 8.1534 | 8.478 | 8.478 | -0.245 (-2.81%) | 2,657,172 |
