| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 4.33 | 4.38 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 2,660,786 |
| 22 Jan 2018 | CNY | 4.39 | 4.4 | 4.26 | 4.36 | 4.36 | -0.04 (-0.91%) | 4,469,201 |
| 19 Jan 2018 | CNY | 4.4 | 4.48 | 4.38 | 4.4 | 4.4 | -0.04 (-0.90%) | 3,559,102 |
| 18 Jan 2018 | CNY | 4.46 | 4.46 | 4.38 | 4.44 | 4.44 | -0.02 (-0.45%) | 4,956,200 |
| 17 Jan 2018 | CNY | 4.5 | 4.51 | 4.34 | 4.46 | 4.46 | -0.05 (-1.11%) | 5,730,700 |
| 16 Jan 2018 | CNY | 4.45 | 4.56 | 4.43 | 4.51 | 4.51 | +0.02 (+0.45%) | 4,162,208 |
| 15 Jan 2018 | CNY | 4.79 | 4.79 | 4.45 | 4.49 | 4.49 | -0.26 (-5.47%) | 8,580,700 |
| 12 Jan 2018 | CNY | 4.8 | 4.82 | 4.74 | 4.75 | 4.75 | -0.04 (-0.84%) | 3,007,524 |
| 11 Jan 2018 | CNY | 4.75 | 4.83 | 4.74 | 4.79 | 4.79 | +0.04 (+0.84%) | 3,512,623 |
| 10 Jan 2018 | CNY | 4.88 | 4.88 | 4.71 | 4.75 | 4.75 | -0.1 (-2.06%) | 5,494,000 |
| 9 Jan 2018 | CNY | 4.89 | 4.93 | 4.84 | 4.85 | 4.85 | -0.03 (-0.61%) | 3,830,927 |
| 8 Jan 2018 | CNY | 4.93 | 4.95 | 4.84 | 4.88 | 4.88 | -0.06 (-1.21%) | 6,022,838 |
| 5 Jan 2018 | CNY | 4.99 | 5.12 | 4.93 | 4.94 | 4.94 | +0.03 (+0.61%) | 9,072,162 |
| 4 Jan 2018 | CNY | 4.83 | 4.98 | 4.82 | 4.91 | 4.91 | +0.05 (+1.03%) | 6,394,201 |
| 3 Jan 2018 | CNY | 4.81 | 4.86 | 4.78 | 4.86 | 4.86 | +0.05 (+1.04%) | 5,501,806 |
| 2 Jan 2018 | CNY | 4.68 | 4.83 | 4.65 | 4.81 | 4.81 | +0.15 (+3.22%) | 6,427,406 |
| 29 Dec 2017 | CNY | 4.67 | 4.69 | 4.62 | 4.66 | 4.66 | -0.01 (-0.21%) | 3,193,911 |
| 28 Dec 2017 | CNY | 4.67 | 4.7 | 4.61 | 4.67 | 4.67 | -0.01 (-0.21%) | 3,740,169 |
| 27 Dec 2017 | CNY | 4.64 | 4.71 | 4.6 | 4.68 | 4.68 | +0.02 (+0.43%) | 3,327,200 |
| 26 Dec 2017 | CNY | 4.72 | 4.72 | 4.6 | 4.66 | 4.66 | -0.01 (-0.21%) | 4,401,902 |
| 25 Dec 2017 | CNY | 4.79 | 4.79 | 4.66 | 4.67 | 4.67 | -0.12 (-2.51%) | 3,013,520 |
| 22 Dec 2017 | CNY | 4.74 | 4.82 | 4.7 | 4.79 | 4.79 | +0.05 (+1.05%) | 3,931,915 |
| 21 Dec 2017 | CNY | 4.88 | 4.88 | 4.63 | 4.74 | 4.74 | -0.14 (-2.87%) | 6,190,600 |
| 20 Dec 2017 | CNY | 5.03 | 5.03 | 4.85 | 4.88 | 4.88 | -0.15 (-2.98%) | 6,358,587 |
| 19 Dec 2017 | CNY | 4.99 | 5.03 | 4.97 | 5.03 | 5.03 | +0.04 (+0.80%) | 3,278,051 |
| 18 Dec 2017 | CNY | 5 | 5.05 | 4.95 | 4.99 | 4.99 | -0.03 (-0.60%) | 3,192,554 |
| 15 Dec 2017 | CNY | 5.12 | 5.12 | 4.99 | 5.02 | 5.02 | -0.08 (-1.57%) | 5,503,624 |
| 14 Dec 2017 | CNY | 5.06 | 5.15 | 5.04 | 5.1 | 5.1 | +0.03 (+0.59%) | 5,581,124 |
| 13 Dec 2017 | CNY | 4.98 | 5.12 | 4.96 | 5.07 | 5.07 | +0.04 (+0.80%) | 2,712,946 |
| 12 Dec 2017 | CNY | 5.11 | 5.12 | 5.03 | 5.03 | 5.03 | -0.08 (-1.57%) | 2,666,634 |
