| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 5.52 | 5.67 | 5.43 | 5.63 | 5.63 | +0.12 (+2.18%) | 4,557,995 |
| 19 Jan 2018 | CNY | 5.57 | 5.61 | 5.48 | 5.51 | 5.51 | -0.05 (-0.90%) | 2,886,400 |
| 18 Jan 2018 | CNY | 5.53 | 5.57 | 5.5 | 5.56 | 5.56 | +0.04 (+0.72%) | 2,798,600 |
| 17 Jan 2018 | CNY | 5.48 | 5.56 | 5.39 | 5.52 | 5.52 | +0.03 (+0.55%) | 3,822,513 |
| 16 Jan 2018 | CNY | 5.4 | 5.5 | 5.4 | 5.49 | 5.49 | +0.02 (+0.37%) | 2,250,102 |
| 15 Jan 2018 | CNY | 5.67 | 5.67 | 5.46 | 5.47 | 5.47 | -0.23 (-4.04%) | 3,937,309 |
| 12 Jan 2018 | CNY | 5.65 | 5.8 | 5.62 | 5.7 | 5.7 | +0.02 (+0.35%) | 3,609,681 |
| 11 Jan 2018 | CNY | 5.61 | 5.71 | 5.6 | 5.68 | 5.68 | +0.03 (+0.53%) | 3,443,591 |
| 10 Jan 2018 | CNY | 5.77 | 5.88 | 5.63 | 5.65 | 5.65 | +0.07 (+1.25%) | 7,095,804 |
| 9 Jan 2018 | CNY | 5.63 | 5.63 | 5.56 | 5.58 | 5.58 | -0.05 (-0.89%) | 2,600,897 |
| 8 Jan 2018 | CNY | 5.65 | 5.65 | 5.53 | 5.63 | 5.63 | -0.03 (-0.53%) | 3,253,204 |
| 5 Jan 2018 | CNY | 5.62 | 5.77 | 5.6 | 5.66 | 5.66 | +0.05 (+0.89%) | 4,670,206 |
| 4 Jan 2018 | CNY | 5.57 | 5.62 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 2,893,806 |
| 3 Jan 2018 | CNY | 5.53 | 5.62 | 5.51 | 5.6 | 5.6 | +0.06 (+1.08%) | 3,844,318 |
| 2 Jan 2018 | CNY | 5.52 | 5.55 | 5.45 | 5.54 | 5.54 | +0.04 (+0.73%) | 3,173,761 |
| 29 Dec 2017 | CNY | 5.44 | 5.52 | 5.42 | 5.5 | 5.5 | +0.06 (+1.10%) | 2,656,280 |
| 28 Dec 2017 | CNY | 5.42 | 5.5 | 5.4 | 5.44 | 5.44 | +0.02 (+0.37%) | 2,991,180 |
| 27 Dec 2017 | CNY | 5.44 | 5.46 | 5.39 | 5.42 | 5.42 | -0.04 (-0.73%) | 2,784,100 |
| 26 Dec 2017 | CNY | 5.43 | 5.47 | 5.33 | 5.46 | 5.46 | +0.03 (+0.55%) | 3,717,533 |
| 25 Dec 2017 | CNY | 5.59 | 5.63 | 5.41 | 5.43 | 5.43 | -0.15 (-2.69%) | 3,855,884 |
| 22 Dec 2017 | CNY | 5.64 | 5.65 | 5.57 | 5.58 | 5.58 | -0.04 (-0.71%) | 2,077,700 |
| 21 Dec 2017 | CNY | 5.71 | 5.71 | 5.53 | 5.62 | 5.62 | -0.07 (-1.23%) | 2,961,600 |
| 20 Dec 2017 | CNY | 5.77 | 5.79 | 5.65 | 5.69 | 5.69 | -0.09 (-1.56%) | 2,562,900 |
| 19 Dec 2017 | CNY | 5.71 | 5.78 | 5.71 | 5.78 | 5.78 | +0.06 (+1.05%) | 2,461,600 |
| 18 Dec 2017 | CNY | 5.76 | 5.77 | 5.67 | 5.72 | 5.72 | -0.08 (-1.38%) | 2,594,181 |
| 15 Dec 2017 | CNY | 5.76 | 5.81 | 5.7 | 5.8 | 5.8 | 0.0 (0.0%) | 3,121,227 |
| 14 Dec 2017 | CNY | 5.78 | 5.83 | 5.74 | 5.8 | 5.8 | +0.02 (+0.35%) | 3,054,616 |
| 13 Dec 2017 | CNY | 5.68 | 5.78 | 5.68 | 5.78 | 5.78 | +0.1 (+1.76%) | 2,361,042 |
| 12 Dec 2017 | CNY | 5.8 | 5.8 | 5.67 | 5.68 | 5.68 | -0.12 (-2.07%) | 2,350,400 |
| 11 Dec 2017 | CNY | 5.71 | 5.82 | 5.7 | 5.8 | 5.8 | +0.05 (+0.87%) | 2,621,806 |
