| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Jan 2018 | CNY | 6.62 | 6.65 | 6.56 | 6.62 | 6.62 | +0.01 (+0.15%) | 3,654,777 |
| 29 Jan 2018 | CNY | 6.84 | 6.84 | 6.57 | 6.61 | 6.61 | -0.22 (-3.22%) | 10,579,257 |
| 26 Jan 2018 | CNY | 6.83 | 6.88 | 6.82 | 6.83 | 6.83 | -0.02 (-0.29%) | 4,928,500 |
| 25 Jan 2018 | CNY | 6.84 | 6.93 | 6.8 | 6.85 | 6.85 | -0.02 (-0.29%) | 5,164,441 |
| 24 Jan 2018 | CNY | 6.9 | 6.92 | 6.8 | 6.87 | 6.87 | -0.06 (-0.87%) | 5,084,910 |
| 23 Jan 2018 | CNY | 6.93 | 6.98 | 6.84 | 6.93 | 6.93 | +0.01 (+0.14%) | 4,236,635 |
| 22 Jan 2018 | CNY | 6.81 | 6.97 | 6.77 | 6.92 | 6.92 | +0.04 (+0.58%) | 5,367,600 |
| 19 Jan 2018 | CNY | 6.75 | 6.94 | 6.73 | 6.88 | 6.88 | +0.01 (+0.15%) | 5,478,475 |
| 18 Jan 2018 | CNY | 6.86 | 7.03 | 6.83 | 6.87 | 6.87 | +0.02 (+0.29%) | 5,688,901 |
| 17 Jan 2018 | CNY | 6.9 | 6.92 | 6.69 | 6.85 | 6.85 | -0.03 (-0.44%) | 7,078,736 |
| 16 Jan 2018 | CNY | 6.91 | 7.02 | 6.82 | 6.88 | 6.88 | -0.03 (-0.43%) | 6,829,334 |
| 15 Jan 2018 | CNY | 7.15 | 7.19 | 6.89 | 6.91 | 6.91 | -0.31 (-4.29%) | 10,629,500 |
| 12 Jan 2018 | CNY | 7.24 | 7.33 | 7.18 | 7.22 | 7.22 | -0.05 (-0.69%) | 6,870,877 |
| 11 Jan 2018 | CNY | 7.22 | 7.32 | 7.17 | 7.27 | 7.27 | +0.03 (+0.41%) | 5,244,283 |
| 10 Jan 2018 | CNY | 7.41 | 7.41 | 7.22 | 7.24 | 7.24 | -0.18 (-2.43%) | 8,550,100 |
| 9 Jan 2018 | CNY | 7.3 | 7.48 | 7.3 | 7.42 | 7.42 | +0.11 (+1.50%) | 12,712,883 |
| 8 Jan 2018 | CNY | 7.32 | 7.4 | 7.27 | 7.31 | 7.31 | +0.02 (+0.27%) | 6,654,548 |
| 5 Jan 2018 | CNY | 7.3 | 7.35 | 7.25 | 7.29 | 7.29 | -0.03 (-0.41%) | 6,243,279 |
| 4 Jan 2018 | CNY | 7.36 | 7.42 | 7.29 | 7.32 | 7.32 | -0.09 (-1.21%) | 8,364,375 |
| 3 Jan 2018 | CNY | 7.26 | 7.42 | 7.22 | 7.41 | 7.41 | +0.13 (+1.79%) | 11,746,837 |
| 2 Jan 2018 | CNY | 7.16 | 7.37 | 7.16 | 7.28 | 7.28 | +0.06 (+0.83%) | 6,946,345 |
| 29 Dec 2017 | CNY | 7.29 | 7.29 | 7.15 | 7.22 | 7.22 | -0.14 (-1.90%) | 9,717,355 |
| 28 Dec 2017 | CNY | 7.33 | 7.59 | 7.29 | 7.36 | 7.36 | +0.11 (+1.52%) | 20,530,623 |
| 27 Dec 2017 | CNY | 7.12 | 7.39 | 7.05 | 7.25 | 7.25 | +0.15 (+2.11%) | 13,155,430 |
| 26 Dec 2017 | CNY | 7.01 | 7.1 | 6.97 | 7.1 | 7.1 | +0.09 (+1.28%) | 3,875,760 |
| 25 Dec 2017 | CNY | 7.07 | 7.12 | 6.93 | 7.01 | 7.01 | -0.08 (-1.13%) | 4,775,592 |
| 22 Dec 2017 | CNY | 7.05 | 7.11 | 7.02 | 7.09 | 7.09 | +0.03 (+0.42%) | 3,691,806 |
| 21 Dec 2017 | CNY | 7.11 | 7.11 | 6.94 | 7.06 | 7.06 | -0.02 (-0.28%) | 6,605,214 |
| 20 Dec 2017 | CNY | 7.17 | 7.21 | 7.08 | 7.08 | 7.08 | -0.09 (-1.26%) | 4,995,120 |
| 19 Dec 2017 | CNY | 7.18 | 7.25 | 7.16 | 7.17 | 7.17 | +0.02 (+0.28%) | 4,582,026 |
