| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 6.4375 | 6.5694 | 6.3194 | 6.5625 | 6.5625 | +0.097 (+1.50%) | 5,027,626 |
| 12 Jan 2018 | CNY | 6.4444 | 6.5 | 6.3403 | 6.4653 | 6.4653 | +0.07 (+1.09%) | 3,365,609 |
| 11 Jan 2018 | CNY | 6.3889 | 6.4375 | 6.3264 | 6.3958 | 6.3958 | -0.035 (-0.54%) | 3,053,944 |
| 10 Jan 2018 | CNY | 6.3056 | 6.5278 | 6.3056 | 6.4306 | 6.4306 | +0.062 (+0.98%) | 5,651,935 |
| 9 Jan 2018 | CNY | 6.3958 | 6.5972 | 6.3264 | 6.3681 | 6.3681 | -0.18 (-2.76%) | 6,481,012 |
| 8 Jan 2018 | CNY | 6.9444 | 6.9653 | 6.3542 | 6.5486 | 6.5486 | +0.208 (+3.29%) | 12,828,849 |
| 14 Aug 2017 | CNY | 6.2361 | 6.3681 | 6.2014 | 6.3403 | 6.3403 | +0.104 (+1.67%) | 485,904 |
| 11 Aug 2017 | CNY | 6.1736 | 6.3125 | 6.1319 | 6.2361 | 6.2361 | +0.056 (+0.90%) | 2,519,693 |
| 10 Aug 2017 | CNY | 6.3194 | 6.3889 | 6.1181 | 6.1806 | 6.1806 | -0.153 (-2.41%) | 3,398,688 |
| 9 Aug 2017 | CNY | 6.3611 | 6.3819 | 6.2917 | 6.3333 | 6.3333 | -0.028 (-0.44%) | 2,201,500 |
| 8 Aug 2017 | CNY | 6.2917 | 6.3889 | 6.2639 | 6.3611 | 6.3611 | +0.069 (+1.10%) | 3,013,346 |
| 7 Aug 2017 | CNY | 6.1458 | 6.3403 | 6.1458 | 6.2917 | 6.2917 | +0.139 (+2.26%) | 2,740,060 |
| 4 Aug 2017 | CNY | 6.1667 | 6.2153 | 6.1111 | 6.1528 | 6.1528 | -0.014 (-0.23%) | 2,320,531 |
| 3 Aug 2017 | CNY | 6.0556 | 6.2292 | 6.0556 | 6.1667 | 6.1667 | +0.056 (+0.91%) | 1,807,211 |
| 2 Aug 2017 | CNY | 6.2292 | 6.25 | 6.0764 | 6.1111 | 6.1111 | -0.111 (-1.79%) | 1,810,380 |
| 1 Aug 2017 | CNY | 6.1944 | 6.2222 | 6.1597 | 6.2222 | 6.2222 | +0.028 (+0.45%) | 1,631,174 |
| 31 Jul 2017 | CNY | 6.1667 | 6.2639 | 6.1181 | 6.1944 | 6.1944 | +0.049 (+0.79%) | 2,105,624 |
| 28 Jul 2017 | CNY | 6.2292 | 6.2292 | 6.1319 | 6.1458 | 6.1458 | -0.083 (-1.34%) | 2,074,065 |
| 27 Jul 2017 | CNY | 5.9861 | 6.2917 | 5.9583 | 6.2292 | 6.2292 | +0.236 (+3.94%) | 4,206,126 |
| 26 Jul 2017 | CNY | 6.0139 | 6.0347 | 5.9583 | 5.9931 | 5.9931 | -0.014 (-0.23%) | 1,355,916 |
| 25 Jul 2017 | CNY | 6.0833 | 6.1042 | 5.9792 | 6.0069 | 6.0069 | -0.07 (-1.14%) | 1,970,755 |
| 24 Jul 2017 | CNY | 5.9653 | 6.0972 | 5.9236 | 6.0764 | 6.0764 | +0.111 (+1.86%) | 2,552,762 |
| 21 Jul 2017 | CNY | 6.0833 | 6.0833 | 5.9514 | 5.9653 | 5.9653 | -0.076 (-1.26%) | 2,490,091 |
| 20 Jul 2017 | CNY | 6.0903 | 6.1528 | 6.0069 | 6.0417 | 6.0417 | -0.035 (-0.57%) | 2,614,072 |
| 19 Jul 2017 | CNY | 6.0417 | 6.0972 | 5.9514 | 6.0764 | 6.0764 | +0.007 (+0.12%) | 2,842,014 |
| 18 Jul 2017 | CNY | 5.9514 | 6.0903 | 5.8819 | 6.0694 | 6.0694 | +0.097 (+1.63%) | 2,998,506 |
| 17 Jul 2017 | CNY | 6.4722 | 6.5 | 5.9444 | 5.9722 | 5.9722 | -0.535 (-8.22%) | 5,543,776 |
| 14 Jul 2017 | CNY | 6.7292 | 6.7361 | 6.4931 | 6.5069 | 6.5069 | -0.222 (-3.30%) | 3,183,037 |
| 13 Jul 2017 | CNY | 6.6319 | 6.7361 | 6.5694 | 6.7292 | 6.7292 | +0.111 (+1.68%) | 2,616,981 |
| 12 Jul 2017 | CNY | 6.6458 | 6.7083 | 6.4653 | 6.6181 | 6.6181 | -0.035 (-0.52%) | 2,583,108 |
