| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 7.1157 | 7.124 | 6.8099 | 6.8182 | 6.8182 | -0.297 (-4.18%) | 6,815,675 |
| 12 Jan 2018 | CNY | 7.1736 | 7.2479 | 7.1074 | 7.1157 | 7.1157 | -0.083 (-1.15%) | 4,178,599 |
| 11 Jan 2018 | CNY | 7.1074 | 7.2314 | 7.0744 | 7.1984 | 7.1984 | +0.017 (+0.23%) | 3,907,989 |
| 10 Jan 2018 | CNY | 7.3554 | 7.4132 | 7.1157 | 7.1818 | 7.1818 | -0.223 (-3.01%) | 9,744,236 |
| 9 Jan 2018 | CNY | 7.4298 | 7.5207 | 7.3802 | 7.405 | 7.405 | -0.033 (-0.44%) | 5,753,036 |
| 8 Jan 2018 | CNY | 7.4711 | 7.4793 | 7.3636 | 7.438 | 7.438 | -0.041 (-0.55%) | 6,381,221 |
| 5 Jan 2018 | CNY | 7.3802 | 7.5455 | 7.3554 | 7.4793 | 7.4793 | +0.008 (+0.11%) | 7,826,972 |
| 4 Jan 2018 | CNY | 7.5868 | 7.7273 | 7.4132 | 7.4711 | 7.4711 | -0.107 (-1.42%) | 13,185,431 |
| 3 Jan 2018 | CNY | 7.4215 | 7.5785 | 7.3388 | 7.5785 | 7.5785 | +0.157 (+2.12%) | 14,957,277 |
| 2 Jan 2018 | CNY | 7.4298 | 7.5124 | 7.2893 | 7.4215 | 7.4215 | 0.0 (0.0%) | 8,593,904 |
| 29 Dec 2017 | CNY | 7.1901 | 7.562 | 7.157 | 7.4215 | 7.4215 | +0.141 (+1.93%) | 13,744,478 |
| 28 Dec 2017 | CNY | 7.2479 | 7.6033 | 7.1736 | 7.281 | 7.281 | +0.083 (+1.15%) | 14,381,242 |
| 27 Dec 2017 | CNY | 7.1901 | 7.3223 | 7.1322 | 7.1984 | 7.1984 | -0.008 (-0.11%) | 6,433,210 |
| 26 Dec 2017 | CNY | 7.0331 | 7.2727 | 6.9752 | 7.2066 | 7.2066 | +0.132 (+1.87%) | 7,075,545 |
| 25 Dec 2017 | CNY | 7.3719 | 7.405 | 7.0331 | 7.0744 | 7.0744 | -0.306 (-4.14%) | 8,613,230 |
| 22 Dec 2017 | CNY | 7.3388 | 7.3884 | 7.2727 | 7.3802 | 7.3802 | +0.066 (+0.90%) | 5,793,777 |
| 21 Dec 2017 | CNY | 7.4711 | 7.4711 | 7.2314 | 7.3141 | 7.3141 | -0.165 (-2.21%) | 8,856,769 |
| 20 Dec 2017 | CNY | 7.4793 | 7.5289 | 7.3967 | 7.4793 | 7.4793 | -0.099 (-1.31%) | 9,818,358 |
| 19 Dec 2017 | CNY | 7.4959 | 7.6116 | 7.3802 | 7.5785 | 7.5785 | -0.05 (-0.65%) | 17,169,592 |
| 18 Dec 2017 | CNY | 7.1653 | 7.7521 | 7.1488 | 7.6281 | 7.6281 | +0.438 (+6.09%) | 28,563,792 |
| 15 Dec 2017 | CNY | 7.0909 | 7.2231 | 7.0413 | 7.1901 | 7.1901 | +0.083 (+1.16%) | 5,713,715 |
| 14 Dec 2017 | CNY | 7.0992 | 7.2231 | 7.0826 | 7.1074 | 7.1074 | -0.05 (-0.69%) | 4,807,115 |
| 13 Dec 2017 | CNY | 7.0248 | 7.1984 | 6.9917 | 7.157 | 7.157 | +0.083 (+1.17%) | 5,545,016 |
| 12 Dec 2017 | CNY | 7.3636 | 7.3636 | 7.0744 | 7.0744 | 7.0744 | -0.289 (-3.93%) | 7,858,134 |
| 11 Dec 2017 | CNY | 7.3554 | 7.4463 | 7.3306 | 7.3636 | 7.3636 | -0.066 (-0.89%) | 6,547,487 |
| 8 Dec 2017 | CNY | 7.3719 | 7.4463 | 7.2562 | 7.4298 | 7.4298 | +0.041 (+0.56%) | 9,112,785 |
| 7 Dec 2017 | CNY | 7.157 | 7.5207 | 7.1074 | 7.3884 | 7.3884 | +0.099 (+1.36%) | 13,514,506 |
| 6 Dec 2017 | CNY | 7.0661 | 7.2893 | 6.8926 | 7.2893 | 7.2893 | +0.116 (+1.61%) | 9,047,715 |
| 5 Dec 2017 | CNY | 7.3471 | 7.5785 | 7.1157 | 7.1736 | 7.1736 | -0.256 (-3.45%) | 11,207,990 |
| 4 Dec 2017 | CNY | 7.3388 | 7.7851 | 7.3388 | 7.4298 | 7.4298 | -0.066 (-0.88%) | 14,364,354 |
