| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 6.16 | 6.21 | 5.86 | 5.95 | 5.95 | -0.26 (-4.19%) | 17,240,125 |
| 12 Jan 2018 | CNY | 6.34 | 6.34 | 6.2 | 6.21 | 6.21 | -0.11 (-1.74%) | 10,561,208 |
| 11 Jan 2018 | CNY | 6.36 | 6.4 | 6.25 | 6.32 | 6.32 | -0.06 (-0.94%) | 14,014,950 |
| 10 Jan 2018 | CNY | 6.44 | 6.53 | 6.32 | 6.38 | 6.38 | -0.07 (-1.09%) | 23,607,951 |
| 9 Jan 2018 | CNY | 6.28 | 6.64 | 6.23 | 6.45 | 6.45 | +0.15 (+2.38%) | 34,062,974 |
| 8 Jan 2018 | CNY | 6.23 | 6.35 | 6.2 | 6.3 | 6.3 | +0.07 (+1.12%) | 17,517,099 |
| 5 Jan 2018 | CNY | 6.29 | 6.29 | 6.2 | 6.23 | 6.23 | -0.07 (-1.11%) | 9,658,997 |
| 4 Jan 2018 | CNY | 6.25 | 6.3 | 6.18 | 6.3 | 6.3 | +0.04 (+0.64%) | 13,730,179 |
| 3 Jan 2018 | CNY | 6.27 | 6.34 | 6.21 | 6.26 | 6.26 | -0.01 (-0.16%) | 14,779,609 |
| 2 Jan 2018 | CNY | 6.21 | 6.28 | 6.16 | 6.27 | 6.27 | +0.07 (+1.13%) | 11,832,351 |
| 29 Dec 2017 | CNY | 6.27 | 6.31 | 6.16 | 6.2 | 6.2 | -0.14 (-2.21%) | 20,223,632 |
| 28 Dec 2017 | CNY | 6.02 | 6.44 | 6.01 | 6.34 | 6.34 | +0.3 (+4.97%) | 37,403,374 |
| 27 Dec 2017 | CNY | 5.99 | 6.12 | 5.94 | 6.04 | 6.04 | +0.07 (+1.17%) | 15,757,694 |
| 26 Dec 2017 | CNY | 5.92 | 5.99 | 5.89 | 5.97 | 5.97 | +0.01 (+0.17%) | 5,642,904 |
| 25 Dec 2017 | CNY | 5.99 | 6.04 | 5.91 | 5.96 | 5.96 | -0.04 (-0.67%) | 7,584,208 |
| 22 Dec 2017 | CNY | 5.92 | 6.08 | 5.92 | 6 | 6 | +0.05 (+0.84%) | 8,875,102 |
| 21 Dec 2017 | CNY | 5.87 | 5.97 | 5.86 | 5.95 | 5.95 | +0.07 (+1.19%) | 5,723,135 |
| 20 Dec 2017 | CNY | 6 | 6.02 | 5.88 | 5.88 | 5.88 | -0.14 (-2.33%) | 6,642,400 |
| 19 Dec 2017 | CNY | 5.95 | 6.05 | 5.95 | 6.02 | 6.02 | +0.05 (+0.84%) | 5,805,052 |
| 18 Dec 2017 | CNY | 6 | 6.03 | 5.92 | 5.97 | 5.97 | -0.03 (-0.50%) | 6,015,835 |
| 15 Dec 2017 | CNY | 6.03 | 6.05 | 5.92 | 6 | 6 | -0.05 (-0.83%) | 7,409,617 |
| 14 Dec 2017 | CNY | 6.1 | 6.11 | 6.02 | 6.05 | 6.05 | -0.05 (-0.82%) | 6,232,368 |
| 13 Dec 2017 | CNY | 6.05 | 6.12 | 6.03 | 6.1 | 6.1 | +0.03 (+0.49%) | 6,673,389 |
| 12 Dec 2017 | CNY | 6.16 | 6.2 | 6.06 | 6.07 | 6.07 | -0.15 (-2.41%) | 12,026,196 |
| 11 Dec 2017 | CNY | 6.05 | 6.29 | 6.03 | 6.22 | 6.22 | +0.18 (+2.98%) | 12,972,090 |
| 8 Dec 2017 | CNY | 6.04 | 6.06 | 5.94 | 6.04 | 6.04 | +0.01 (+0.17%) | 9,797,025 |
| 7 Dec 2017 | CNY | 5.88 | 6.15 | 5.88 | 6.03 | 6.03 | +0.12 (+2.03%) | 14,272,591 |
| 6 Dec 2017 | CNY | 5.8 | 5.92 | 5.78 | 5.91 | 5.91 | +0.12 (+2.07%) | 8,933,795 |
| 5 Dec 2017 | CNY | 6.03 | 6.07 | 5.77 | 5.79 | 5.79 | -0.29 (-4.77%) | 15,209,340 |
| 4 Dec 2017 | CNY | 6.18 | 6.24 | 6.05 | 6.08 | 6.08 | -0.1 (-1.62%) | 8,662,100 |
