| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Jan 2018 | CNY | 6.26 | 6.48 | 6.26 | 6.44 | 6.44 | +0.16 (+2.55%) | 8,591,421 |
| 15 Jan 2018 | CNY | 6.45 | 6.54 | 6.26 | 6.28 | 6.28 | -0.16 (-2.48%) | 8,757,680 |
| 12 Jan 2018 | CNY | 6.46 | 6.62 | 6.41 | 6.44 | 6.44 | -0.02 (-0.31%) | 9,233,500 |
| 11 Jan 2018 | CNY | 6.48 | 6.55 | 6.41 | 6.46 | 6.46 | -0.09 (-1.37%) | 7,115,168 |
| 10 Jan 2018 | CNY | 6.6 | 6.6 | 6.4 | 6.55 | 6.55 | 0.0 (0.0%) | 9,924,100 |
| 9 Jan 2018 | CNY | 6.31 | 6.65 | 6.3 | 6.55 | 6.55 | +0.26 (+4.13%) | 17,947,685 |
| 8 Jan 2018 | CNY | 6.38 | 6.39 | 6.27 | 6.29 | 6.29 | -0.09 (-1.41%) | 10,760,981 |
| 5 Jan 2018 | CNY | 6.23 | 6.48 | 6.2 | 6.38 | 6.38 | +0.14 (+2.24%) | 16,794,195 |
| 4 Jan 2018 | CNY | 6.23 | 6.28 | 6.21 | 6.24 | 6.24 | -0.02 (-0.32%) | 4,283,105 |
| 3 Jan 2018 | CNY | 6.26 | 6.28 | 6.2 | 6.26 | 6.26 | +0.01 (+0.16%) | 6,488,817 |
| 2 Jan 2018 | CNY | 6.2 | 6.36 | 6.2 | 6.25 | 6.25 | +0.05 (+0.81%) | 5,855,500 |
| 29 Dec 2017 | CNY | 6.08 | 6.2 | 6.08 | 6.2 | 6.2 | +0.11 (+1.81%) | 6,017,259 |
| 28 Dec 2017 | CNY | 6.13 | 6.17 | 6.08 | 6.09 | 6.09 | 0.0 (0.0%) | 3,347,502 |
| 27 Dec 2017 | CNY | 6.19 | 6.2 | 6.09 | 6.09 | 6.09 | -0.1 (-1.62%) | 3,202,350 |
| 26 Dec 2017 | CNY | 6.09 | 6.29 | 6.09 | 6.19 | 6.19 | +0.1 (+1.64%) | 5,861,343 |
| 25 Dec 2017 | CNY | 6.05 | 6.16 | 6.05 | 6.09 | 6.09 | +0.04 (+0.66%) | 4,004,350 |
| 22 Dec 2017 | CNY | 6.12 | 6.12 | 6.02 | 6.05 | 6.05 | -0.05 (-0.82%) | 3,881,100 |
| 21 Dec 2017 | CNY | 6.18 | 6.19 | 6.06 | 6.1 | 6.1 | -0.06 (-0.97%) | 3,908,720 |
| 20 Dec 2017 | CNY | 6.16 | 6.2 | 6.14 | 6.16 | 6.16 | 0.0 (0.0%) | 3,108,520 |
| 19 Dec 2017 | CNY | 6.11 | 6.17 | 6.11 | 6.16 | 6.16 | +0.05 (+0.82%) | 2,134,432 |
| 18 Dec 2017 | CNY | 6.13 | 6.17 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 2,604,944 |
| 15 Dec 2017 | CNY | 6.18 | 6.22 | 6.11 | 6.15 | 6.15 | -0.03 (-0.49%) | 3,193,760 |
| 14 Dec 2017 | CNY | 6.2 | 6.3 | 6.14 | 6.18 | 6.18 | -0.02 (-0.32%) | 5,837,810 |
| 13 Dec 2017 | CNY | 6.17 | 6.24 | 6.15 | 6.2 | 6.2 | +0.01 (+0.16%) | 2,932,360 |
| 12 Dec 2017 | CNY | 6.23 | 6.39 | 6.18 | 6.19 | 6.19 | -0.1 (-1.59%) | 10,563,453 |
| 11 Dec 2017 | CNY | 5.99 | 6.3 | 5.94 | 6.29 | 6.29 | +0.31 (+5.18%) | 12,069,350 |
| 8 Dec 2017 | CNY | 5.91 | 6 | 5.91 | 5.98 | 5.98 | +0.06 (+1.01%) | 3,560,698 |
| 7 Dec 2017 | CNY | 5.95 | 6.02 | 5.91 | 5.92 | 5.92 | -0.04 (-0.67%) | 3,851,600 |
| 6 Dec 2017 | CNY | 5.85 | 5.96 | 5.83 | 5.96 | 5.96 | +0.11 (+1.88%) | 5,087,185 |
| 5 Dec 2017 | CNY | 5.93 | 5.98 | 5.81 | 5.85 | 5.85 | -0.1 (-1.68%) | 4,382,362 |
