| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 5.55 | 5.55 | 5.47 | 5.5 | 5.5 | -0.07 (-1.26%) | 14,552,119 |
| 22 Jan 2018 | CNY | 5.51 | 5.65 | 5.46 | 5.57 | 5.57 | +0.04 (+0.72%) | 12,220,806 |
| 19 Jan 2018 | CNY | 5.57 | 5.59 | 5.52 | 5.53 | 5.53 | -0.03 (-0.54%) | 9,252,420 |
| 18 Jan 2018 | CNY | 5.5 | 5.6 | 5.5 | 5.56 | 5.56 | +0.05 (+0.91%) | 10,395,781 |
| 17 Jan 2018 | CNY | 5.54 | 5.56 | 5.37 | 5.51 | 5.51 | -0.06 (-1.08%) | 18,683,002 |
| 16 Jan 2018 | CNY | 5.72 | 5.77 | 5.38 | 5.57 | 5.57 | -0.16 (-2.79%) | 28,867,167 |
| 15 Jan 2018 | CNY | 5.97 | 5.97 | 5.72 | 5.73 | 5.73 | -0.24 (-4.02%) | 22,154,500 |
| 12 Jan 2018 | CNY | 6.01 | 6.03 | 5.95 | 5.97 | 5.97 | -0.06 (-1.00%) | 9,172,900 |
| 11 Jan 2018 | CNY | 5.98 | 6.04 | 5.94 | 6.03 | 6.03 | +0.03 (+0.50%) | 10,038,100 |
| 10 Jan 2018 | CNY | 5.99 | 6.05 | 5.95 | 6 | 6 | +0.01 (+0.17%) | 10,936,835 |
| 9 Jan 2018 | CNY | 6.07 | 6.07 | 5.95 | 5.99 | 5.99 | -0.07 (-1.16%) | 20,522,984 |
| 8 Jan 2018 | CNY | 6.14 | 6.14 | 6.03 | 6.06 | 6.06 | -0.07 (-1.14%) | 17,524,644 |
| 5 Jan 2018 | CNY | 6.09 | 6.23 | 6.07 | 6.13 | 6.13 | +0.01 (+0.16%) | 21,339,870 |
| 4 Jan 2018 | CNY | 6.22 | 6.24 | 6.1 | 6.12 | 6.12 | -0.14 (-2.24%) | 23,947,435 |
| 3 Jan 2018 | CNY | 6.07 | 6.29 | 6.06 | 6.26 | 6.26 | +0.19 (+3.13%) | 44,343,205 |
| 2 Jan 2018 | CNY | 6.06 | 6.1 | 6.03 | 6.07 | 6.07 | +0.02 (+0.33%) | 8,152,700 |
| 29 Dec 2017 | CNY | 5.97 | 6.05 | 5.96 | 6.05 | 6.05 | +0.09 (+1.51%) | 8,291,911 |
| 28 Dec 2017 | CNY | 6.02 | 6.05 | 5.95 | 5.96 | 5.96 | -0.07 (-1.16%) | 9,393,706 |
| 27 Dec 2017 | CNY | 6.08 | 6.12 | 6.02 | 6.03 | 6.03 | 0.0 (0.0%) | 6,660,500 |
| 26 Dec 2017 | CNY | 5.92 | 6.05 | 5.91 | 6.03 | 6.03 | +0.1 (+1.69%) | 6,547,600 |
| 25 Dec 2017 | CNY | 6.01 | 6.05 | 5.93 | 5.93 | 5.93 | -0.09 (-1.50%) | 9,060,500 |
| 22 Dec 2017 | CNY | 6.05 | 6.13 | 6 | 6.02 | 6.02 | -0.04 (-0.66%) | 11,605,910 |
| 21 Dec 2017 | CNY | 6.16 | 6.16 | 6.02 | 6.06 | 6.06 | -0.09 (-1.46%) | 13,525,969 |
| 20 Dec 2017 | CNY | 6.24 | 6.24 | 6.11 | 6.15 | 6.15 | -0.09 (-1.44%) | 13,307,300 |
| 19 Dec 2017 | CNY | 6.24 | 6.29 | 6.18 | 6.24 | 6.24 | 0.0 (0.0%) | 16,168,998 |
| 18 Dec 2017 | CNY | 6.35 | 6.37 | 6.18 | 6.24 | 6.24 | -0.14 (-2.19%) | 24,680,739 |
| 15 Dec 2017 | CNY | 6.33 | 6.42 | 6.24 | 6.38 | 6.38 | +0.06 (+0.95%) | 19,756,535 |
| 14 Dec 2017 | CNY | 6.29 | 6.33 | 6.23 | 6.32 | 6.32 | +0.05 (+0.80%) | 14,642,657 |
| 13 Dec 2017 | CNY | 6.23 | 6.33 | 6.19 | 6.27 | 6.27 | +0.03 (+0.48%) | 12,531,709 |
| 12 Dec 2017 | CNY | 6.33 | 6.37 | 6.24 | 6.24 | 6.24 | -0.09 (-1.42%) | 12,694,680 |
