| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 4.56 | 4.56 | 4.51 | 4.54 | 4.54 | -0.02 (-0.44%) | 2,389,354 |
| 22 Jan 2018 | CNY | 4.52 | 4.57 | 4.45 | 4.56 | 4.56 | +0.06 (+1.33%) | 2,734,270 |
| 19 Jan 2018 | CNY | 4.48 | 4.57 | 4.45 | 4.5 | 4.5 | -0.01 (-0.22%) | 2,495,013 |
| 18 Jan 2018 | CNY | 4.52 | 4.57 | 4.47 | 4.51 | 4.51 | +0.01 (+0.22%) | 2,515,900 |
| 17 Jan 2018 | CNY | 4.58 | 4.58 | 4.4 | 4.5 | 4.5 | -0.11 (-2.39%) | 4,848,395 |
| 16 Jan 2018 | CNY | 4.66 | 4.68 | 4.49 | 4.61 | 4.61 | -0.05 (-1.07%) | 4,647,332 |
| 15 Jan 2018 | CNY | 4.86 | 4.89 | 4.63 | 4.66 | 4.66 | -0.23 (-4.70%) | 4,781,900 |
| 12 Jan 2018 | CNY | 4.93 | 4.95 | 4.87 | 4.89 | 4.89 | -0.06 (-1.21%) | 3,242,872 |
| 11 Jan 2018 | CNY | 5.03 | 5.03 | 4.88 | 4.95 | 4.95 | -0.08 (-1.59%) | 5,151,751 |
| 10 Jan 2018 | CNY | 5.17 | 5.21 | 4.98 | 5.03 | 5.03 | -0.2 (-3.82%) | 4,616,490 |
| 9 Jan 2018 | CNY | 5.16 | 5.29 | 5.14 | 5.23 | 5.23 | +0.07 (+1.36%) | 2,592,715 |
| 8 Jan 2018 | CNY | 5.28 | 5.28 | 5.16 | 5.16 | 5.16 | -0.08 (-1.53%) | 1,941,761 |
| 5 Jan 2018 | CNY | 5.26 | 5.33 | 5.23 | 5.24 | 5.24 | -0.03 (-0.57%) | 1,408,180 |
| 4 Jan 2018 | CNY | 5.26 | 5.32 | 5.25 | 5.27 | 5.27 | +0.02 (+0.38%) | 2,028,094 |
| 3 Jan 2018 | CNY | 5.24 | 5.29 | 5.21 | 5.25 | 5.25 | -0.03 (-0.57%) | 1,714,143 |
| 2 Jan 2018 | CNY | 5.29 | 5.36 | 5.21 | 5.28 | 5.28 | -0.01 (-0.19%) | 1,392,249 |
| 29 Dec 2017 | CNY | 5.27 | 5.31 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 1,420,128 |
| 28 Dec 2017 | CNY | 5.29 | 5.31 | 5.18 | 5.27 | 5.27 | -0.04 (-0.75%) | 2,594,444 |
| 27 Dec 2017 | CNY | 5.41 | 5.41 | 5.31 | 5.31 | 5.31 | -0.13 (-2.39%) | 3,464,504 |
| 26 Dec 2017 | CNY | 5.44 | 5.55 | 5.31 | 5.44 | 5.44 | 0.0 (0.0%) | 5,205,585 |
| 25 Dec 2017 | CNY | 5.2 | 5.55 | 5.15 | 5.44 | 5.44 | +0.2 (+3.82%) | 7,356,677 |
| 22 Dec 2017 | CNY | 5.03 | 5.29 | 5.01 | 5.24 | 5.24 | +0.16 (+3.15%) | 5,479,713 |
| 21 Dec 2017 | CNY | 5.11 | 5.14 | 4.95 | 5.08 | 5.08 | +0.01 (+0.20%) | 3,110,264 |
| 20 Dec 2017 | CNY | 4.92 | 5.38 | 4.88 | 5.07 | 5.07 | +0.15 (+3.05%) | 5,870,845 |
| 19 Dec 2017 | CNY | 4.84 | 4.93 | 4.84 | 4.92 | 4.92 | +0.07 (+1.44%) | 1,413,811 |
| 18 Dec 2017 | CNY | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -0.08 (-1.62%) | 1,359,082 |
| 15 Dec 2017 | CNY | 4.93 | 4.94 | 4.85 | 4.93 | 4.93 | 0.0 (0.0%) | 1,566,800 |
| 14 Dec 2017 | CNY | 4.86 | 4.95 | 4.82 | 4.93 | 4.93 | +0.07 (+1.44%) | 1,494,019 |
| 13 Dec 2017 | CNY | 4.85 | 4.87 | 4.78 | 4.86 | 4.86 | +0.01 (+0.21%) | 1,524,000 |
| 12 Dec 2017 | CNY | 4.95 | 4.95 | 4.81 | 4.85 | 4.85 | -0.1 (-2.02%) | 1,815,748 |
