| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Jan 2018 | CNY | 3.74 | 3.75 | 3.65 | 3.69 | 3.69 | -0.04 (-1.07%) | 7,360,766 |
| 16 Jan 2018 | CNY | 3.75 | 3.78 | 3.69 | 3.73 | 3.73 | -0.03 (-0.80%) | 7,096,040 |
| 15 Jan 2018 | CNY | 3.84 | 3.84 | 3.74 | 3.76 | 3.76 | -0.09 (-2.34%) | 7,448,917 |
| 12 Jan 2018 | CNY | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | -0.02 (-0.52%) | 4,047,820 |
| 11 Jan 2018 | CNY | 3.82 | 3.89 | 3.79 | 3.87 | 3.87 | +0.05 (+1.31%) | 7,883,711 |
| 10 Jan 2018 | CNY | 3.85 | 3.87 | 3.8 | 3.82 | 3.82 | -0.02 (-0.52%) | 5,967,360 |
| 9 Jan 2018 | CNY | 3.85 | 3.88 | 3.83 | 3.84 | 3.84 | -0.03 (-0.78%) | 5,455,080 |
| 8 Jan 2018 | CNY | 3.89 | 3.91 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 7,442,488 |
| 5 Jan 2018 | CNY | 3.92 | 3.99 | 3.86 | 3.9 | 3.9 | -0.01 (-0.26%) | 8,504,600 |
| 4 Jan 2018 | CNY | 3.87 | 3.98 | 3.87 | 3.91 | 3.91 | +0.03 (+0.77%) | 10,784,997 |
| 3 Jan 2018 | CNY | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 7,129,665 |
| 2 Jan 2018 | CNY | 3.85 | 3.86 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 3,899,020 |
| 29 Dec 2017 | CNY | 3.8 | 3.84 | 3.79 | 3.84 | 3.84 | +0.03 (+0.79%) | 2,781,567 |
| 28 Dec 2017 | CNY | 3.81 | 3.84 | 3.77 | 3.81 | 3.81 | -0.02 (-0.52%) | 4,524,607 |
| 27 Dec 2017 | CNY | 3.86 | 3.88 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 3,034,500 |
| 26 Dec 2017 | CNY | 3.87 | 3.89 | 3.81 | 3.85 | 3.85 | -0.02 (-0.52%) | 3,370,825 |
| 25 Dec 2017 | CNY | 4.02 | 4.02 | 3.85 | 3.87 | 3.87 | -0.16 (-3.97%) | 6,360,142 |
| 22 Dec 2017 | CNY | 4.01 | 4.06 | 3.97 | 4.03 | 4.03 | +0.03 (+0.75%) | 4,134,396 |
| 21 Dec 2017 | CNY | 3.99 | 4.03 | 3.98 | 4 | 4 | -0.03 (-0.74%) | 3,088,322 |
| 20 Dec 2017 | CNY | 4.04 | 4.07 | 4.02 | 4.03 | 4.03 | -0.02 (-0.49%) | 2,440,280 |
| 19 Dec 2017 | CNY | 4.04 | 4.08 | 4.03 | 4.05 | 4.05 | 0.0 (0.0%) | 3,071,698 |
| 18 Dec 2017 | CNY | 4.06 | 4.07 | 4.02 | 4.05 | 4.05 | -0.02 (-0.49%) | 3,309,679 |
| 15 Dec 2017 | CNY | 4.07 | 4.09 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 2,805,943 |
| 14 Dec 2017 | CNY | 4.06 | 4.09 | 4.06 | 4.07 | 4.07 | -0.02 (-0.49%) | 3,128,480 |
| 13 Dec 2017 | CNY | 4.1 | 4.12 | 4.06 | 4.09 | 4.09 | -0.03 (-0.73%) | 4,152,945 |
| 12 Dec 2017 | CNY | 4.2 | 4.21 | 4.12 | 4.12 | 4.12 | -0.1 (-2.37%) | 5,006,305 |
| 11 Dec 2017 | CNY | 4.21 | 4.24 | 4.19 | 4.22 | 4.22 | -0.01 (-0.24%) | 3,978,900 |
| 8 Dec 2017 | CNY | 4.24 | 4.29 | 4.15 | 4.23 | 4.23 | 0.0 (0.0%) | 7,378,577 |
| 7 Dec 2017 | CNY | 4.1 | 4.26 | 4.06 | 4.23 | 4.23 | +0.1 (+2.42%) | 7,839,040 |
| 6 Dec 2017 | CNY | 4.18 | 4.18 | 4.01 | 4.13 | 4.13 | +0.05 (+1.23%) | 6,878,240 |
