| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 6.66 | 6.75 | 6.56 | 6.74 | 6.74 | +0.04 (+0.60%) | 20,947,850 |
| 12 Jan 2018 | CNY | 6.69 | 6.71 | 6.61 | 6.7 | 6.7 | +0.01 (+0.15%) | 11,591,667 |
| 11 Jan 2018 | CNY | 6.65 | 6.76 | 6.57 | 6.69 | 6.69 | 0.0 (0.0%) | 12,860,629 |
| 10 Jan 2018 | CNY | 6.68 | 6.7 | 6.48 | 6.69 | 6.69 | +0.01 (+0.15%) | 17,675,906 |
| 9 Jan 2018 | CNY | 6.71 | 6.72 | 6.65 | 6.68 | 6.68 | +0.01 (+0.15%) | 10,305,889 |
| 8 Jan 2018 | CNY | 6.65 | 6.76 | 6.65 | 6.67 | 6.67 | +0.06 (+0.91%) | 14,708,400 |
| 5 Jan 2018 | CNY | 6.67 | 6.74 | 6.6 | 6.61 | 6.61 | -0.05 (-0.75%) | 13,947,577 |
| 4 Jan 2018 | CNY | 6.61 | 6.76 | 6.58 | 6.66 | 6.66 | +0.02 (+0.30%) | 16,660,735 |
| 3 Jan 2018 | CNY | 6.65 | 6.68 | 6.54 | 6.64 | 6.64 | +0.01 (+0.15%) | 15,725,509 |
| 2 Jan 2018 | CNY | 6.61 | 6.69 | 6.53 | 6.63 | 6.63 | -0.1 (-1.49%) | 16,339,901 |
| 29 Dec 2017 | CNY | 6.78 | 6.95 | 6.71 | 6.73 | 6.73 | -0.03 (-0.44%) | 22,362,662 |
| 28 Dec 2017 | CNY | 6.43 | 7.04 | 6.37 | 6.76 | 6.76 | +0.24 (+3.68%) | 44,998,346 |
| 27 Dec 2017 | CNY | 6.42 | 6.53 | 6.21 | 6.52 | 6.52 | +0.09 (+1.40%) | 34,151,850 |
| 26 Dec 2017 | CNY | 6.35 | 6.45 | 6.31 | 6.43 | 6.43 | -0.02 (-0.31%) | 13,338,480 |
| 25 Dec 2017 | CNY | 6.49 | 6.5 | 6.21 | 6.45 | 6.45 | -0.05 (-0.77%) | 22,668,149 |
| 22 Dec 2017 | CNY | 6.58 | 6.58 | 6.41 | 6.5 | 6.5 | 0.0 (0.0%) | 11,881,788 |
| 21 Dec 2017 | CNY | 6.43 | 6.54 | 6.32 | 6.5 | 6.5 | 0.0 (0.0%) | 14,684,488 |
| 20 Dec 2017 | CNY | 6.6 | 6.62 | 6.22 | 6.5 | 6.5 | -0.14 (-2.11%) | 27,136,255 |
| 19 Dec 2017 | CNY | 6.52 | 6.65 | 6.52 | 6.64 | 6.64 | +0.07 (+1.07%) | 13,319,995 |
| 18 Dec 2017 | CNY | 6.67 | 6.77 | 6.54 | 6.57 | 6.57 | -0.08 (-1.20%) | 15,491,800 |
| 15 Dec 2017 | CNY | 6.95 | 6.95 | 6.64 | 6.65 | 6.65 | -0.27 (-3.90%) | 30,855,507 |
| 14 Dec 2017 | CNY | 6.95 | 7.09 | 6.75 | 6.92 | 6.92 | -0.12 (-1.70%) | 46,594,719 |
| 13 Dec 2017 | CNY | 6.48 | 7.1 | 6.43 | 7.04 | 7.04 | +0.59 (+9.15%) | 63,263,473 |
| 12 Dec 2017 | CNY | 6.43 | 6.52 | 6.43 | 6.45 | 6.45 | -0.01 (-0.15%) | 13,731,325 |
| 11 Dec 2017 | CNY | 6.53 | 6.54 | 6.43 | 6.46 | 6.46 | -0.08 (-1.22%) | 19,733,921 |
| 8 Dec 2017 | CNY | 6.62 | 6.65 | 6.54 | 6.54 | 6.54 | -0.05 (-0.76%) | 17,654,829 |
| 7 Dec 2017 | CNY | 6.59 | 6.73 | 6.56 | 6.59 | 6.59 | -0.04 (-0.60%) | 22,820,636 |
| 6 Dec 2017 | CNY | 6.59 | 6.73 | 6.46 | 6.63 | 6.63 | +0.01 (+0.15%) | 28,297,590 |
| 5 Dec 2017 | CNY | 6.49 | 6.83 | 6.34 | 6.62 | 6.62 | +0.02 (+0.30%) | 60,719,848 |
| 4 Dec 2017 | CNY | 6.36 | 6.64 | 6.28 | 6.6 | 6.6 | +0.34 (+5.43%) | 73,711,405 |
