| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Feb 2018 | CNY | 6.4615 | 6.6615 | 6.3462 | 6.6231 | 6.6231 | +0.092 (+1.41%) | 26,026,778 |
| 9 Feb 2018 | CNY | 6.7385 | 6.9154 | 6.3077 | 6.5308 | 6.5308 | -0.408 (-5.88%) | 65,118,760 |
| 8 Feb 2018 | CNY | 6.7154 | 7.0154 | 6.6231 | 6.9385 | 6.9385 | +0.223 (+3.32%) | 64,005,732 |
| 7 Feb 2018 | CNY | 6.7615 | 6.9077 | 6.5769 | 6.7154 | 6.7154 | +0.092 (+1.39%) | 47,142,738 |
| 6 Feb 2018 | CNY | 6.5308 | 6.8615 | 6.4846 | 6.6231 | 6.6231 | +0.023 (+0.35%) | 50,013,761 |
| 5 Feb 2018 | CNY | 6.3154 | 6.6308 | 6.2846 | 6.6 | 6.6 | +0.185 (+2.88%) | 21,995,114 |
| 2 Feb 2018 | CNY | 6.2769 | 6.4615 | 6.1615 | 6.4154 | 6.4154 | +0.008 (+0.12%) | 19,293,237 |
| 1 Feb 2018 | CNY | 6.7077 | 6.7308 | 6.3615 | 6.4077 | 6.4077 | -0.3 (-4.47%) | 29,520,452 |
| 31 Jan 2018 | CNY | 6.6308 | 6.7154 | 6.5539 | 6.7077 | 6.7077 | +0.085 (+1.28%) | 22,989,352 |
| 30 Jan 2018 | CNY | 6.7615 | 6.7615 | 6.5769 | 6.6231 | 6.6231 | -0.138 (-2.05%) | 22,511,793 |
| 29 Jan 2018 | CNY | 6.7154 | 6.8231 | 6.6308 | 6.7615 | 6.7615 | +0.077 (+1.15%) | 36,604,625 |
| 26 Jan 2018 | CNY | 6.6154 | 6.7615 | 6.5615 | 6.6846 | 6.6846 | +0.115 (+1.76%) | 37,063,553 |
| 25 Jan 2018 | CNY | 6.5462 | 6.6462 | 6.5077 | 6.5692 | 6.5692 | +0.015 (+0.23%) | 26,664,415 |
| 24 Jan 2018 | CNY | 6.5846 | 6.6077 | 6.4692 | 6.5539 | 6.5539 | -0.046 (-0.70%) | 22,079,393 |
| 23 Jan 2018 | CNY | 6.5077 | 6.6 | 6.4308 | 6.6 | 6.6 | +0.131 (+2.02%) | 23,574,330 |
| 22 Jan 2018 | CNY | 6.5462 | 6.5615 | 6.3769 | 6.4692 | 6.4692 | -0.046 (-0.71%) | 25,679,195 |
| 19 Jan 2018 | CNY | 6.5231 | 6.6462 | 6.4769 | 6.5154 | 6.5154 | +0.046 (+0.71%) | 22,989,361 |
| 18 Jan 2018 | CNY | 6.3615 | 6.4769 | 6.3615 | 6.4692 | 6.4692 | +0.085 (+1.33%) | 14,114,805 |
| 17 Jan 2018 | CNY | 6.5308 | 6.5308 | 6.3615 | 6.3846 | 6.3846 | -0.146 (-2.24%) | 21,078,908 |
| 16 Jan 2018 | CNY | 6.4308 | 6.5462 | 6.4308 | 6.5308 | 6.5308 | +0.1 (+1.56%) | 15,660,671 |
| 15 Jan 2018 | CNY | 6.5923 | 6.6846 | 6.4154 | 6.4308 | 6.4308 | -0.185 (-2.79%) | 21,414,721 |
| 12 Jan 2018 | CNY | 6.6077 | 6.7385 | 6.5846 | 6.6154 | 6.6154 | +0.031 (+0.47%) | 14,724,347 |
| 11 Jan 2018 | CNY | 6.6539 | 6.6615 | 6.5385 | 6.5846 | 6.5846 | -0.069 (-1.04%) | 14,660,777 |
| 10 Jan 2018 | CNY | 6.7077 | 6.7539 | 6.5539 | 6.6539 | 6.6539 | -0.069 (-1.03%) | 21,565,854 |
| 9 Jan 2018 | CNY | 6.8308 | 6.8308 | 6.6769 | 6.7231 | 6.7231 | -0.123 (-1.80%) | 20,699,922 |
| 8 Jan 2018 | CNY | 6.6846 | 6.8539 | 6.6308 | 6.8462 | 6.8462 | +0.131 (+1.95%) | 37,274,983 |
| 5 Jan 2018 | CNY | 6.7308 | 6.8462 | 6.6923 | 6.7154 | 6.7154 | -0.031 (-0.46%) | 33,032,470 |
| 4 Jan 2018 | CNY | 6.6923 | 6.7692 | 6.6462 | 6.7462 | 6.7462 | +0.046 (+0.69%) | 23,343,190 |
| 3 Jan 2018 | CNY | 6.7231 | 6.8077 | 6.6615 | 6.7 | 6.7 | -0.015 (-0.23%) | 32,402,021 |
| 2 Jan 2018 | CNY | 6.5846 | 6.8154 | 6.5846 | 6.7154 | 6.7154 | +0.154 (+2.35%) | 36,506,189 |
