| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Dec 2017 | CNY | 6.5 | 6.6 | 6.4615 | 6.5615 | 6.5615 | +0.023 (+0.35%) | 21,939,143 |
| 28 Dec 2017 | CNY | 6.3769 | 6.6385 | 6.3231 | 6.5385 | 6.5385 | +0.146 (+2.29%) | 44,770,312 |
| 27 Dec 2017 | CNY | 6.4769 | 6.5 | 6.3692 | 6.3923 | 6.3923 | -0.139 (-2.12%) | 37,798,095 |
| 26 Dec 2017 | CNY | 6.1769 | 6.6692 | 6.1615 | 6.5308 | 6.5308 | +0.354 (+5.73%) | 51,780,259 |
| 25 Dec 2017 | CNY | 6.1308 | 6.2462 | 6.1308 | 6.1769 | 6.1769 | +0.069 (+1.13%) | 17,062,752 |
| 22 Dec 2017 | CNY | 6.1692 | 6.1846 | 6.1077 | 6.1077 | 6.1077 | -0.031 (-0.50%) | 8,123,258 |
| 21 Dec 2017 | CNY | 6.1462 | 6.1615 | 6.0615 | 6.1385 | 6.1385 | +0.008 (+0.13%) | 10,522,543 |
| 20 Dec 2017 | CNY | 6.2231 | 6.2385 | 6.1 | 6.1308 | 6.1308 | -0.092 (-1.48%) | 11,696,421 |
| 19 Dec 2017 | CNY | 6.1923 | 6.2923 | 6.1692 | 6.2231 | 6.2231 | +0.031 (+0.50%) | 11,162,807 |
| 18 Dec 2017 | CNY | 6.1769 | 6.2615 | 6.1385 | 6.1923 | 6.1923 | +0.008 (+0.12%) | 10,964,930 |
| 15 Dec 2017 | CNY | 6.2154 | 6.2308 | 6.1 | 6.1846 | 6.1846 | -0.085 (-1.35%) | 15,096,766 |
| 14 Dec 2017 | CNY | 6.1615 | 6.3692 | 6.1615 | 6.2692 | 6.2692 | +0.115 (+1.87%) | 22,023,133 |
| 13 Dec 2017 | CNY | 6.1 | 6.1692 | 6.0385 | 6.1539 | 6.1539 | +0.062 (+1.01%) | 9,460,037 |
| 12 Dec 2017 | CNY | 6.1923 | 6.2231 | 6.0846 | 6.0923 | 6.0923 | -0.1 (-1.61%) | 10,863,539 |
| 11 Dec 2017 | CNY | 6.0615 | 6.1923 | 6.0462 | 6.1923 | 6.1923 | +0.123 (+2.03%) | 14,372,454 |
| 8 Dec 2017 | CNY | 6.0154 | 6.0923 | 6 | 6.0692 | 6.0692 | +0.061 (+1.02%) | 9,277,113 |
| 7 Dec 2017 | CNY | 6.0846 | 6.1077 | 5.9923 | 6.0077 | 6.0077 | -0.077 (-1.26%) | 9,898,267 |
| 6 Dec 2017 | CNY | 6.0077 | 6.1154 | 5.9615 | 6.0846 | 6.0846 | +0.061 (+1.02%) | 10,991,558 |
| 5 Dec 2017 | CNY | 6.1923 | 6.1923 | 6 | 6.0231 | 6.0231 | -0.169 (-2.73%) | 12,429,043 |
| 4 Dec 2017 | CNY | 6.1923 | 6.2539 | 6.1615 | 6.1923 | 6.1923 | -0.023 (-0.37%) | 11,400,487 |
| 1 Dec 2017 | CNY | 6.1615 | 6.2923 | 6.1539 | 6.2154 | 6.2154 | +0.061 (+1.00%) | 13,725,751 |
| 30 Nov 2017 | CNY | 6.1923 | 6.2462 | 6.1385 | 6.1539 | 6.1539 | -0.054 (-0.87%) | 12,538,908 |
| 29 Nov 2017 | CNY | 6.0385 | 6.2231 | 6.0231 | 6.2077 | 6.2077 | +0.169 (+2.80%) | 20,560,985 |
| 28 Nov 2017 | CNY | 5.9308 | 6.0615 | 5.9308 | 6.0385 | 6.0385 | +0.085 (+1.42%) | 9,856,138 |
| 27 Nov 2017 | CNY | 5.9385 | 6.0154 | 5.9154 | 5.9539 | 5.9539 | +0.023 (+0.39%) | 9,527,043 |
| 24 Nov 2017 | CNY | 5.9615 | 5.9615 | 5.8692 | 5.9308 | 5.9308 | -0.054 (-0.90%) | 12,246,590 |
| 23 Nov 2017 | CNY | 6.0385 | 6.1308 | 5.9846 | 5.9846 | 5.9846 | -0.054 (-0.89%) | 17,823,893 |
| 22 Nov 2017 | CNY | 6.0923 | 6.1077 | 6.0077 | 6.0385 | 6.0385 | -0.061 (-1.01%) | 14,106,459 |
| 21 Nov 2017 | CNY | 6.0539 | 6.1 | 6.0077 | 6.1 | 6.1 | +0.061 (+1.02%) | 15,814,955 |
| 20 Nov 2017 | CNY | 5.9692 | 6.0615 | 5.9539 | 6.0385 | 6.0385 | +0.046 (+0.77%) | 11,848,080 |
