| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 7.13 | 7.18 | 6.99 | 7.15 | 7.15 | -0.01 (-0.14%) | 3,581,580 |
| 12 Jan 2018 | CNY | 7.22 | 7.22 | 7.14 | 7.16 | 7.16 | -0.05 (-0.69%) | 1,673,912 |
| 11 Jan 2018 | CNY | 7.18 | 7.22 | 7.11 | 7.21 | 7.21 | +0.03 (+0.42%) | 2,101,072 |
| 10 Jan 2018 | CNY | 7.34 | 7.34 | 7.15 | 7.18 | 7.18 | -0.13 (-1.78%) | 2,830,620 |
| 9 Jan 2018 | CNY | 7.45 | 7.45 | 7.3 | 7.31 | 7.31 | -0.16 (-2.14%) | 3,153,420 |
| 8 Jan 2018 | CNY | 7.54 | 7.7 | 7.45 | 7.47 | 7.47 | +0.03 (+0.40%) | 5,150,868 |
| 5 Jan 2018 | CNY | 7.46 | 7.59 | 7.4 | 7.44 | 7.44 | -0.11 (-1.46%) | 4,521,580 |
| 4 Jan 2018 | CNY | 7.33 | 7.97 | 7.31 | 7.55 | 7.55 | +0.1 (+1.34%) | 9,776,104 |
| 3 Jan 2018 | CNY | 7.13 | 7.48 | 7.13 | 7.45 | 7.45 | +0.32 (+4.49%) | 7,410,633 |
| 2 Jan 2018 | CNY | 7.12 | 7.14 | 7.07 | 7.13 | 7.13 | +0.04 (+0.56%) | 2,056,336 |
| 29 Dec 2017 | CNY | 7.03 | 7.1 | 7.03 | 7.09 | 7.09 | +0.03 (+0.42%) | 1,738,163 |
| 28 Dec 2017 | CNY | 7.1 | 7.14 | 7.04 | 7.06 | 7.06 | -0.03 (-0.42%) | 2,309,140 |
| 27 Dec 2017 | CNY | 7.08 | 7.11 | 7.02 | 7.09 | 7.09 | 0.0 (0.0%) | 2,360,914 |
| 26 Dec 2017 | CNY | 7.09 | 7.11 | 7.03 | 7.09 | 7.09 | -0.03 (-0.42%) | 1,799,080 |
| 25 Dec 2017 | CNY | 7.21 | 7.21 | 7.01 | 7.12 | 7.12 | -0.09 (-1.25%) | 2,795,231 |
| 22 Dec 2017 | CNY | 7.19 | 7.36 | 7.17 | 7.21 | 7.21 | -0.03 (-0.41%) | 2,490,463 |
| 21 Dec 2017 | CNY | 7.16 | 7.25 | 7.06 | 7.24 | 7.24 | +0.13 (+1.83%) | 3,422,369 |
| 20 Dec 2017 | CNY | 7.21 | 7.24 | 7.05 | 7.11 | 7.11 | -0.12 (-1.66%) | 2,458,215 |
| 19 Dec 2017 | CNY | 7.23 | 7.24 | 7.16 | 7.23 | 7.23 | -0.01 (-0.14%) | 3,015,180 |
| 18 Dec 2017 | CNY | 7.28 | 7.53 | 7.22 | 7.24 | 7.24 | +0.04 (+0.56%) | 3,985,406 |
| 15 Dec 2017 | CNY | 7.28 | 7.3 | 7.15 | 7.2 | 7.2 | -0.07 (-0.96%) | 2,900,046 |
| 14 Dec 2017 | CNY | 7.39 | 7.39 | 7.14 | 7.27 | 7.27 | -0.13 (-1.76%) | 4,095,740 |
| 13 Dec 2017 | CNY | 7.39 | 7.44 | 7.34 | 7.4 | 7.4 | -0.03 (-0.40%) | 1,884,640 |
| 12 Dec 2017 | CNY | 7.53 | 7.61 | 7.31 | 7.43 | 7.43 | -0.11 (-1.46%) | 3,206,900 |
| 11 Dec 2017 | CNY | 7.53 | 7.67 | 7.48 | 7.54 | 7.54 | -0.06 (-0.79%) | 3,553,273 |
| 8 Dec 2017 | CNY | 7.51 | 7.68 | 7.35 | 7.6 | 7.6 | +0.03 (+0.40%) | 5,658,207 |
| 7 Dec 2017 | CNY | 7.3 | 7.69 | 7.3 | 7.57 | 7.57 | +0.28 (+3.84%) | 7,907,083 |
| 6 Dec 2017 | CNY | 7.22 | 7.29 | 7.11 | 7.29 | 7.29 | +0.1 (+1.39%) | 3,225,030 |
| 5 Dec 2017 | CNY | 7.1 | 7.27 | 7.04 | 7.19 | 7.19 | +0.04 (+0.56%) | 4,355,307 |
| 4 Dec 2017 | CNY | 7.21 | 7.24 | 7.03 | 7.15 | 7.15 | -0.09 (-1.24%) | 3,044,435 |
