| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jan 2018 | CNY | 9.8621 | 9.9994 | 9.7864 | 9.8453 | 9.8453 | -0.081 (-0.82%) | 6,456,500 |
| 4 Jan 2018 | CNY | 9.935 | 10.0695 | 9.7892 | 9.9266 | 9.9266 | -0.078 (-0.78%) | 9,944,811 |
| 3 Jan 2018 | CNY | 10.1957 | 10.1957 | 9.8873 | 10.005 | 10.005 | -0.249 (-2.43%) | 11,685,462 |
| 2 Jan 2018 | CNY | 10.1761 | 10.2882 | 10.0639 | 10.2545 | 10.2545 | +0.151 (+1.50%) | 10,816,117 |
| 29 Dec 2017 | CNY | 10.3302 | 10.3751 | 9.9798 | 10.1032 | 10.1032 | -0.289 (-2.78%) | 14,734,066 |
| 28 Dec 2017 | CNY | 9.8397 | 10.4003 | 9.8397 | 10.3919 | 10.3919 | +0.423 (+4.25%) | 23,955,463 |
| 27 Dec 2017 | CNY | 9.7443 | 10.3022 | 9.7051 | 9.9686 | 9.9686 | +0.188 (+1.92%) | 22,150,235 |
| 26 Dec 2017 | CNY | 9.3351 | 9.9097 | 9.2846 | 9.7808 | 9.7808 | +0.395 (+4.21%) | 14,783,878 |
| 25 Dec 2017 | CNY | 9.3939 | 9.4192 | 9.1108 | 9.3855 | 9.3855 | -0.045 (-0.48%) | 8,707,863 |
| 22 Dec 2017 | CNY | 9.3631 | 9.5874 | 9.3154 | 9.4304 | 9.4304 | +0.062 (+0.66%) | 6,855,163 |
| 21 Dec 2017 | CNY | 9.4192 | 9.4612 | 9.2033 | 9.3687 | 9.3687 | -0.092 (-0.98%) | 8,135,170 |
| 20 Dec 2017 | CNY | 9.6182 | 9.7499 | 9.4276 | 9.4612 | 9.4612 | -0.171 (-1.78%) | 7,070,265 |
| 19 Dec 2017 | CNY | 9.5313 | 9.6715 | 9.5061 | 9.6322 | 9.6322 | +0.137 (+1.45%) | 7,705,672 |
| 18 Dec 2017 | CNY | 9.7247 | 9.7247 | 9.436 | 9.4948 | 9.4948 | -0.132 (-1.37%) | 7,459,222 |
| 15 Dec 2017 | CNY | 9.8116 | 9.8369 | 9.5705 | 9.6266 | 9.6266 | -0.244 (-2.47%) | 10,507,815 |
| 14 Dec 2017 | CNY | 9.7163 | 9.9602 | 9.6294 | 9.8705 | 9.8705 | +0.106 (+1.09%) | 10,952,506 |
| 13 Dec 2017 | CNY | 9.6182 | 9.8677 | 9.5453 | 9.764 | 9.764 | +0.118 (+1.22%) | 9,287,718 |
| 12 Dec 2017 | CNY | 10.148 | 10.148 | 9.6434 | 9.6462 | 9.6462 | -0.58 (-5.67%) | 15,809,199 |
| 11 Dec 2017 | CNY | 10.148 | 10.4536 | 10.148 | 10.2265 | 10.2265 | +0.05 (+0.50%) | 11,334,653 |
| 8 Dec 2017 | CNY | 10.0247 | 10.4648 | 9.9518 | 10.1761 | 10.1761 | +0.062 (+0.61%) | 17,967,180 |
| 7 Dec 2017 | CNY | 10.5293 | 10.5293 | 10.0948 | 10.1144 | 10.1144 | -0.617 (-5.75%) | 18,871,030 |
| 6 Dec 2017 | CNY | 10.661 | 11.017 | 10.1648 | 10.7311 | 10.7311 | -0.101 (-0.93%) | 24,098,144 |
| 5 Dec 2017 | CNY | 11.0731 | 11.5777 | 10.4227 | 10.832 | 10.832 | -0.294 (-2.65%) | 29,097,518 |
| 4 Dec 2017 | CNY | 13.2317 | 13.2317 | 11.0647 | 11.1264 | 11.1264 | +1.186 (+11.93%) | 42,960,032 |
| 29 Nov 2017 | CNY | 9.9406 | 9.9406 | 9.9406 | 9.9406 | 9.9406 | +0.903 (+9.99%) | 35,101 |
| 28 Nov 2017 | CNY | 7.5325 | 9.0379 | 7.5325 | 9.0379 | 9.0379 | 0.0 (0.0%) | 48,406 |
