| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 7.6276 | 7.8929 | 7.4337 | 7.5408 | 7.5408 | -0.005 (-0.07%) | 32,913,568 |
| 12 Jan 2018 | CNY | 7.2602 | 7.5816 | 7.2398 | 7.5459 | 7.5459 | +0.321 (+4.45%) | 27,725,779 |
| 11 Jan 2018 | CNY | 7.1276 | 7.25 | 7.1174 | 7.2245 | 7.2245 | +0.076 (+1.07%) | 19,839,672 |
| 10 Jan 2018 | CNY | 7.0663 | 7.1582 | 7.0153 | 7.148 | 7.148 | +0.036 (+0.50%) | 12,627,752 |
| 9 Jan 2018 | CNY | 7.1939 | 7.199 | 7.0816 | 7.1122 | 7.1122 | -0.046 (-0.64%) | 12,347,929 |
| 8 Jan 2018 | CNY | 7.0816 | 7.2194 | 7.0612 | 7.1582 | 7.1582 | +0.077 (+1.08%) | 16,482,914 |
| 5 Jan 2018 | CNY | 7.0663 | 7.1327 | 7.0357 | 7.0816 | 7.0816 | -0.005 (-0.07%) | 8,418,527 |
| 4 Jan 2018 | CNY | 7.0102 | 7.0918 | 6.9439 | 7.0867 | 7.0867 | +0.076 (+1.09%) | 13,108,742 |
| 3 Jan 2018 | CNY | 6.8878 | 7.102 | 6.8776 | 7.0102 | 7.0102 | +0.168 (+2.46%) | 15,631,860 |
| 2 Jan 2018 | CNY | 6.8367 | 6.8929 | 6.8214 | 6.8418 | 6.8418 | +0.025 (+0.37%) | 9,885,267 |
| 29 Dec 2017 | CNY | 6.8469 | 6.8878 | 6.7194 | 6.8163 | 6.8163 | -0.046 (-0.67%) | 8,118,041 |
| 28 Dec 2017 | CNY | 6.8112 | 6.8725 | 6.7857 | 6.8622 | 6.8622 | +0.01 (+0.15%) | 9,269,945 |
| 27 Dec 2017 | CNY | 6.852 | 6.8878 | 6.8061 | 6.852 | 6.852 | +0.01 (+0.15%) | 6,493,826 |
| 26 Dec 2017 | CNY | 6.8418 | 6.9286 | 6.7908 | 6.8418 | 6.8418 | -0.02 (-0.30%) | 5,862,712 |
| 25 Dec 2017 | CNY | 6.898 | 6.9031 | 6.8061 | 6.8622 | 6.8622 | +0.066 (+0.98%) | 6,811,343 |
| 22 Dec 2017 | CNY | 6.8418 | 6.8776 | 6.7857 | 6.7959 | 6.7959 | 0.0 (0.0%) | 7,062,844 |
| 21 Dec 2017 | CNY | 6.7755 | 6.852 | 6.7347 | 6.7959 | 6.7959 | +0.031 (+0.45%) | 5,844,447 |
| 20 Dec 2017 | CNY | 6.8776 | 6.8878 | 6.7602 | 6.7653 | 6.7653 | -0.112 (-1.63%) | 5,019,307 |
| 19 Dec 2017 | CNY | 6.8776 | 6.9541 | 6.8418 | 6.8776 | 6.8776 | +0.015 (+0.22%) | 6,365,364 |
| 18 Dec 2017 | CNY | 6.9133 | 7.0153 | 6.7398 | 6.8622 | 6.8622 | -0.051 (-0.74%) | 22,202,644 |
| 15 Dec 2017 | CNY | 6.5918 | 6.9286 | 6.5663 | 6.9133 | 6.9133 | +0.276 (+4.15%) | 29,318,785 |
| 14 Dec 2017 | CNY | 6.6582 | 6.8622 | 6.6174 | 6.6378 | 6.6378 | +0.179 (+2.77%) | 30,862,073 |
| 13 Dec 2017 | CNY | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 0.0 (0.0%) | 0 |
| 12 Dec 2017 | CNY | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 0.0 (0.0%) | 0 |
| 11 Dec 2017 | CNY | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 0.0 (0.0%) | 0 |
| 8 Dec 2017 | CNY | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 0.0 (0.0%) | 0 |
| 7 Dec 2017 | CNY | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 6.4592 | 0.0 (0.0%) | 0 |
| 6 Dec 2017 | CNY | 6.4898 | 6.5255 | 6.352 | 6.4592 | 6.4592 | -0.092 (-1.40%) | 10,860,804 |
| 5 Dec 2017 | CNY | 6.5969 | 6.6327 | 6.4643 | 6.551 | 6.551 | -0.046 (-0.70%) | 6,111,423 |
| 4 Dec 2017 | CNY | 6.5816 | 6.7296 | 6.5306 | 6.5969 | 6.5969 | +0.005 (+0.08%) | 7,100,121 |
