| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 5.41 | 5.45 | 5.37 | 5.4 | 5.4 | -0.02 (-0.37%) | 1,419,700 |
| 22 Jan 2018 | CNY | 5.35 | 5.45 | 5.3 | 5.42 | 5.42 | +0.06 (+1.12%) | 2,015,295 |
| 19 Jan 2018 | CNY | 5.36 | 5.42 | 5.34 | 5.36 | 5.36 | +0.02 (+0.37%) | 1,806,200 |
| 18 Jan 2018 | CNY | 5.33 | 5.4 | 5.33 | 5.34 | 5.34 | -0.03 (-0.56%) | 1,457,844 |
| 17 Jan 2018 | CNY | 5.35 | 5.38 | 5.25 | 5.37 | 5.37 | +0.04 (+0.75%) | 2,084,939 |
| 16 Jan 2018 | CNY | 5.35 | 5.42 | 5.3 | 5.33 | 5.33 | -0.02 (-0.37%) | 2,088,714 |
| 15 Jan 2018 | CNY | 5.52 | 5.56 | 5.31 | 5.35 | 5.35 | -0.19 (-3.43%) | 2,579,400 |
| 12 Jan 2018 | CNY | 5.58 | 5.63 | 5.52 | 5.54 | 5.54 | -0.05 (-0.89%) | 2,103,778 |
| 11 Jan 2018 | CNY | 5.46 | 5.61 | 5.45 | 5.59 | 5.59 | +0.1 (+1.82%) | 2,865,652 |
| 10 Jan 2018 | CNY | 5.52 | 5.55 | 5.43 | 5.49 | 5.49 | -0.04 (-0.72%) | 2,223,600 |
| 9 Jan 2018 | CNY | 5.56 | 5.58 | 5.51 | 5.53 | 5.53 | -0.02 (-0.36%) | 1,571,360 |
| 8 Jan 2018 | CNY | 5.6 | 5.61 | 5.51 | 5.55 | 5.55 | -0.06 (-1.07%) | 2,452,452 |
| 5 Jan 2018 | CNY | 5.58 | 5.64 | 5.54 | 5.61 | 5.61 | -0.01 (-0.18%) | 2,842,972 |
| 4 Jan 2018 | CNY | 5.62 | 5.7 | 5.57 | 5.62 | 5.62 | -0.15 (-2.60%) | 6,389,965 |
| 3 Jan 2018 | CNY | 5.44 | 5.82 | 5.4 | 5.77 | 5.77 | +0.33 (+6.07%) | 9,112,300 |
| 2 Jan 2018 | CNY | 5.43 | 5.46 | 5.36 | 5.44 | 5.44 | +0.03 (+0.55%) | 1,767,202 |
| 29 Dec 2017 | CNY | 5.3 | 5.42 | 5.3 | 5.41 | 5.41 | +0.06 (+1.12%) | 1,559,233 |
| 28 Dec 2017 | CNY | 5.3 | 5.42 | 5.26 | 5.35 | 5.35 | +0.07 (+1.33%) | 1,580,630 |
| 27 Dec 2017 | CNY | 5.35 | 5.38 | 5.28 | 5.28 | 5.28 | -0.06 (-1.12%) | 1,355,300 |
| 26 Dec 2017 | CNY | 5.27 | 5.36 | 5.26 | 5.34 | 5.34 | +0.06 (+1.14%) | 1,610,654 |
| 25 Dec 2017 | CNY | 5.35 | 5.39 | 5.26 | 5.28 | 5.28 | -0.07 (-1.31%) | 1,926,130 |
| 22 Dec 2017 | CNY | 5.38 | 5.42 | 5.33 | 5.35 | 5.35 | -0.04 (-0.74%) | 1,207,600 |
| 21 Dec 2017 | CNY | 5.45 | 5.45 | 5.31 | 5.39 | 5.39 | -0.04 (-0.74%) | 1,396,970 |
| 20 Dec 2017 | CNY | 5.51 | 5.53 | 5.39 | 5.43 | 5.43 | -0.09 (-1.63%) | 1,612,800 |
| 19 Dec 2017 | CNY | 5.48 | 5.52 | 5.45 | 5.52 | 5.52 | +0.09 (+1.66%) | 1,640,738 |
| 18 Dec 2017 | CNY | 5.59 | 5.59 | 5.4 | 5.43 | 5.43 | -0.13 (-2.34%) | 1,824,300 |
| 15 Dec 2017 | CNY | 5.52 | 5.59 | 5.4 | 5.56 | 5.56 | +0.04 (+0.72%) | 1,772,411 |
| 14 Dec 2017 | CNY | 5.54 | 5.55 | 5.47 | 5.52 | 5.52 | -0.01 (-0.18%) | 1,134,154 |
| 13 Dec 2017 | CNY | 5.48 | 5.53 | 5.43 | 5.53 | 5.53 | +0.05 (+0.91%) | 1,476,524 |
| 12 Dec 2017 | CNY | 5.58 | 5.58 | 5.45 | 5.48 | 5.48 | -0.11 (-1.97%) | 1,858,195 |
