| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 7.76 | 7.82 | 7.72 | 7.79 | 7.79 | +0.04 (+0.52%) | 1,805,960 |
| 8 Jan 2018 | CNY | 7.82 | 7.82 | 7.7 | 7.75 | 7.75 | -0.06 (-0.77%) | 1,901,588 |
| 5 Jan 2018 | CNY | 7.72 | 7.84 | 7.71 | 7.81 | 7.81 | +0.05 (+0.64%) | 2,116,408 |
| 4 Jan 2018 | CNY | 7.86 | 7.98 | 7.75 | 7.76 | 7.76 | -0.05 (-0.64%) | 3,136,192 |
| 3 Jan 2018 | CNY | 7.78 | 7.84 | 7.68 | 7.81 | 7.81 | +0.02 (+0.26%) | 2,571,277 |
| 2 Jan 2018 | CNY | 7.69 | 7.85 | 7.67 | 7.79 | 7.79 | +0.1 (+1.30%) | 2,476,403 |
| 29 Dec 2017 | CNY | 7.68 | 7.73 | 7.6 | 7.69 | 7.69 | -0.03 (-0.39%) | 2,079,240 |
| 28 Dec 2017 | CNY | 7.56 | 7.77 | 7.51 | 7.72 | 7.72 | 0.0 (0.0%) | 4,220,801 |
| 27 Dec 2017 | CNY | 7.41 | 8.18 | 7.39 | 7.72 | 7.72 | +0.28 (+3.76%) | 7,559,110 |
| 26 Dec 2017 | CNY | 7.29 | 7.45 | 7.28 | 7.44 | 7.44 | +0.16 (+2.20%) | 2,344,680 |
| 25 Dec 2017 | CNY | 7.43 | 7.43 | 7.26 | 7.28 | 7.28 | -0.12 (-1.62%) | 2,093,200 |
| 22 Dec 2017 | CNY | 7.38 | 7.47 | 7.36 | 7.4 | 7.4 | +0.01 (+0.14%) | 1,365,820 |
| 21 Dec 2017 | CNY | 7.47 | 7.47 | 7.34 | 7.39 | 7.39 | -0.04 (-0.54%) | 1,597,386 |
| 20 Dec 2017 | CNY | 7.52 | 7.58 | 7.42 | 7.43 | 7.43 | -0.13 (-1.72%) | 1,770,540 |
| 19 Dec 2017 | CNY | 7.5 | 7.6 | 7.47 | 7.56 | 7.56 | +0.06 (+0.80%) | 1,576,330 |
| 18 Dec 2017 | CNY | 7.61 | 7.69 | 7.48 | 7.5 | 7.5 | -0.11 (-1.45%) | 1,549,337 |
| 15 Dec 2017 | CNY | 7.63 | 7.66 | 7.55 | 7.61 | 7.61 | 0.0 (0.0%) | 1,291,245 |
| 14 Dec 2017 | CNY | 7.75 | 7.76 | 7.59 | 7.61 | 7.61 | -0.14 (-1.81%) | 1,803,653 |
| 13 Dec 2017 | CNY | 7.67 | 7.78 | 7.66 | 7.75 | 7.75 | +0.07 (+0.91%) | 1,083,102 |
| 12 Dec 2017 | CNY | 7.84 | 7.84 | 7.68 | 7.68 | 7.68 | -0.18 (-2.29%) | 2,334,917 |
| 11 Dec 2017 | CNY | 7.66 | 8.08 | 7.6 | 7.86 | 7.86 | +0.2 (+2.61%) | 4,092,439 |
| 8 Dec 2017 | CNY | 7.6 | 7.76 | 7.6 | 7.66 | 7.66 | +0.03 (+0.39%) | 1,749,900 |
| 7 Dec 2017 | CNY | 7.59 | 7.68 | 7.55 | 7.63 | 7.63 | +0.01 (+0.13%) | 1,553,938 |
| 6 Dec 2017 | CNY | 7.45 | 7.64 | 7.36 | 7.62 | 7.62 | +0.22 (+2.97%) | 2,638,654 |
| 5 Dec 2017 | CNY | 7.76 | 7.85 | 7.3 | 7.4 | 7.4 | -0.36 (-4.64%) | 3,006,748 |
| 4 Dec 2017 | CNY | 8 | 8.01 | 7.75 | 7.76 | 7.76 | -0.24 (-3%) | 2,273,586 |
| 1 Dec 2017 | CNY | 7.92 | 8.02 | 7.87 | 8 | 8 | +0.08 (+1.01%) | 1,856,244 |
| 30 Nov 2017 | CNY | 7.95 | 7.98 | 7.89 | 7.92 | 7.92 | -0.03 (-0.38%) | 1,339,300 |
| 29 Nov 2017 | CNY | 8.06 | 8.06 | 7.85 | 7.95 | 7.95 | -0.07 (-0.87%) | 1,910,620 |
| 28 Nov 2017 | CNY | 7.89 | 8.02 | 7.89 | 8.02 | 8.02 | +0.16 (+2.04%) | 1,790,100 |
