| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 6.86 | 6.96 | 6.82 | 6.92 | 6.92 | +0.07 (+1.02%) | 4,685,220 |
| 19 Jan 2018 | CNY | 6.85 | 6.89 | 6.81 | 6.85 | 6.85 | -0.02 (-0.29%) | 3,955,400 |
| 18 Jan 2018 | CNY | 6.88 | 6.91 | 6.82 | 6.87 | 6.87 | -0.02 (-0.29%) | 3,967,898 |
| 17 Jan 2018 | CNY | 6.83 | 6.9 | 6.81 | 6.89 | 6.89 | +0.04 (+0.58%) | 3,895,035 |
| 16 Jan 2018 | CNY | 6.8 | 6.89 | 6.8 | 6.85 | 6.85 | -0.01 (-0.15%) | 3,389,399 |
| 15 Jan 2018 | CNY | 7 | 7 | 6.76 | 6.86 | 6.86 | -0.14 (-2.00%) | 6,956,988 |
| 12 Jan 2018 | CNY | 7.11 | 7.11 | 6.97 | 7 | 7 | -0.09 (-1.27%) | 5,200,686 |
| 11 Jan 2018 | CNY | 7.06 | 7.12 | 6.98 | 7.09 | 7.09 | +0.03 (+0.42%) | 4,953,525 |
| 10 Jan 2018 | CNY | 7.23 | 7.28 | 7.03 | 7.06 | 7.06 | -0.2 (-2.75%) | 8,666,836 |
| 9 Jan 2018 | CNY | 7.3 | 7.31 | 7.21 | 7.26 | 7.26 | -0.04 (-0.55%) | 4,234,300 |
| 8 Jan 2018 | CNY | 7.28 | 7.34 | 7.21 | 7.3 | 7.3 | -0.01 (-0.14%) | 4,849,377 |
| 5 Jan 2018 | CNY | 7.28 | 7.34 | 7.21 | 7.31 | 7.31 | +0.04 (+0.55%) | 5,261,790 |
| 4 Jan 2018 | CNY | 7.28 | 7.39 | 7.23 | 7.27 | 7.27 | 0.0 (0.0%) | 6,978,759 |
| 3 Jan 2018 | CNY | 7.28 | 7.32 | 7.23 | 7.27 | 7.27 | -0.04 (-0.55%) | 5,782,898 |
| 2 Jan 2018 | CNY | 7.26 | 7.33 | 7.18 | 7.31 | 7.31 | +0.02 (+0.27%) | 7,018,214 |
| 29 Dec 2017 | CNY | 7.02 | 7.29 | 7 | 7.29 | 7.29 | +0.29 (+4.14%) | 8,697,749 |
| 28 Dec 2017 | CNY | 6.96 | 7.05 | 6.95 | 7 | 7 | +0.04 (+0.57%) | 3,804,068 |
| 27 Dec 2017 | CNY | 7 | 7.12 | 6.95 | 6.96 | 6.96 | -0.06 (-0.85%) | 4,297,674 |
| 26 Dec 2017 | CNY | 7 | 7.05 | 6.89 | 7.02 | 7.02 | +0.01 (+0.14%) | 4,820,052 |
| 25 Dec 2017 | CNY | 7.1 | 7.15 | 6.98 | 7.01 | 7.01 | -0.09 (-1.27%) | 4,062,233 |
| 22 Dec 2017 | CNY | 7.04 | 7.1 | 6.99 | 7.1 | 7.1 | +0.06 (+0.85%) | 3,816,199 |
| 21 Dec 2017 | CNY | 7.06 | 7.06 | 6.97 | 7.04 | 7.04 | -0.02 (-0.28%) | 2,962,568 |
| 20 Dec 2017 | CNY | 7.03 | 7.06 | 6.98 | 7.06 | 7.06 | +0.03 (+0.43%) | 3,410,800 |
| 19 Dec 2017 | CNY | 7.05 | 7.11 | 6.99 | 7.03 | 7.03 | -0.02 (-0.28%) | 4,457,997 |
| 18 Dec 2017 | CNY | 7.14 | 7.17 | 7.01 | 7.05 | 7.05 | -0.08 (-1.12%) | 4,334,301 |
| 15 Dec 2017 | CNY | 7.23 | 7.23 | 7.1 | 7.13 | 7.13 | -0.09 (-1.25%) | 5,676,600 |
| 14 Dec 2017 | CNY | 7.06 | 7.25 | 7.06 | 7.22 | 7.22 | +0.14 (+1.98%) | 8,178,820 |
| 13 Dec 2017 | CNY | 7.02 | 7.13 | 6.98 | 7.08 | 7.08 | +0.02 (+0.28%) | 5,653,730 |
| 12 Dec 2017 | CNY | 6.95 | 7.17 | 6.94 | 7.06 | 7.06 | +0.08 (+1.15%) | 11,887,545 |
| 11 Dec 2017 | CNY | 6.94 | 6.98 | 6.92 | 6.98 | 6.98 | +0.02 (+0.29%) | 2,710,262 |
