| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 7.05 | 7.1 | 6.98 | 7.07 | 7.07 | 0.0 (0.0%) | 5,789,882 |
| 10 Jan 2018 | CNY | 7.1 | 7.12 | 6.97 | 7.07 | 7.07 | -0.08 (-1.12%) | 11,437,043 |
| 9 Jan 2018 | CNY | 7.15 | 7.29 | 7.1 | 7.15 | 7.15 | 0.0 (0.0%) | 10,861,974 |
| 8 Jan 2018 | CNY | 7.26 | 7.3 | 7.13 | 7.15 | 7.15 | -0.23 (-3.12%) | 13,316,329 |
| 5 Jan 2018 | CNY | 7.31 | 7.41 | 7.28 | 7.38 | 7.38 | -0.02 (-0.27%) | 9,857,286 |
| 4 Jan 2018 | CNY | 7.15 | 7.47 | 7.1 | 7.4 | 7.4 | +0.24 (+3.35%) | 18,055,800 |
| 3 Jan 2018 | CNY | 7.13 | 7.2 | 7.07 | 7.16 | 7.16 | +0.04 (+0.56%) | 8,770,058 |
| 2 Jan 2018 | CNY | 7.07 | 7.15 | 7.03 | 7.12 | 7.12 | -0.08 (-1.11%) | 9,475,862 |
| 29 Dec 2017 | CNY | 7 | 7.3 | 6.98 | 7.2 | 7.2 | +0.18 (+2.56%) | 12,409,163 |
| 28 Dec 2017 | CNY | 7.06 | 7.12 | 6.97 | 7.02 | 7.02 | -0.07 (-0.99%) | 8,207,692 |
| 27 Dec 2017 | CNY | 7.1 | 7.25 | 7.03 | 7.09 | 7.09 | +0.15 (+2.16%) | 13,819,164 |
| 26 Dec 2017 | CNY | 6.89 | 6.96 | 6.85 | 6.94 | 6.94 | 0.0 (0.0%) | 6,929,350 |
| 25 Dec 2017 | CNY | 7.26 | 7.27 | 6.9 | 6.94 | 6.94 | -0.32 (-4.41%) | 14,786,627 |
| 22 Dec 2017 | CNY | 7.26 | 7.54 | 7.19 | 7.26 | 7.26 | +0.12 (+1.68%) | 16,516,561 |
| 21 Dec 2017 | CNY | 7 | 7.18 | 6.98 | 7.14 | 7.14 | +0.08 (+1.13%) | 11,069,030 |
| 20 Dec 2017 | CNY | 7.37 | 7.37 | 7.06 | 7.06 | 7.06 | -0.28 (-3.81%) | 11,226,903 |
| 19 Dec 2017 | CNY | 7.28 | 7.42 | 7.26 | 7.34 | 7.34 | +0.08 (+1.10%) | 7,445,074 |
| 18 Dec 2017 | CNY | 7.28 | 7.37 | 7.25 | 7.26 | 7.26 | -0.08 (-1.09%) | 5,776,579 |
| 15 Dec 2017 | CNY | 7.48 | 7.48 | 7.1 | 7.34 | 7.34 | -0.14 (-1.87%) | 7,291,070 |
| 14 Dec 2017 | CNY | 7.46 | 7.52 | 7.4 | 7.48 | 7.48 | +0.01 (+0.13%) | 5,365,295 |
| 13 Dec 2017 | CNY | 7.45 | 7.49 | 7.42 | 7.47 | 7.47 | +0.02 (+0.27%) | 4,743,203 |
| 12 Dec 2017 | CNY | 7.47 | 7.52 | 7.45 | 7.45 | 7.45 | -0.1 (-1.32%) | 6,680,901 |
| 11 Dec 2017 | CNY | 7.44 | 7.58 | 7.39 | 7.55 | 7.55 | +0.07 (+0.94%) | 11,456,274 |
| 8 Dec 2017 | CNY | 7.3 | 7.57 | 7.28 | 7.48 | 7.48 | +0.19 (+2.61%) | 11,163,043 |
| 7 Dec 2017 | CNY | 7.33 | 7.36 | 7.24 | 7.29 | 7.29 | -0.08 (-1.09%) | 8,245,822 |
| 6 Dec 2017 | CNY | 7.59 | 7.59 | 7.17 | 7.37 | 7.37 | -0.22 (-2.90%) | 19,032,205 |
| 5 Dec 2017 | CNY | 7.46 | 7.69 | 7.41 | 7.59 | 7.59 | +0.06 (+0.80%) | 15,429,810 |
| 4 Dec 2017 | CNY | 7.65 | 7.65 | 7.41 | 7.53 | 7.53 | -0.16 (-2.08%) | 15,944,501 |
| 1 Dec 2017 | CNY | 7.81 | 7.81 | 7.56 | 7.69 | 7.69 | -0.16 (-2.04%) | 17,696,150 |
| 30 Nov 2017 | CNY | 8.01 | 8.01 | 7.84 | 7.85 | 7.85 | -0.18 (-2.24%) | 7,480,412 |
