| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 5.5326 | 5.5642 | 5.4674 | 5.5368 | 5.5368 | -0.011 (-0.19%) | 3,147,820 |
| 17 Jan 2018 | CNY | 5.3011 | 5.6611 | 5.3011 | 5.5474 | 5.5474 | +0.217 (+4.07%) | 6,363,983 |
| 16 Jan 2018 | CNY | 5.2211 | 5.3474 | 5.2211 | 5.3305 | 5.3305 | +0.069 (+1.32%) | 2,101,153 |
| 15 Jan 2018 | CNY | 5.3642 | 5.419 | 5.2421 | 5.2611 | 5.2611 | -0.143 (-2.65%) | 2,347,844 |
| 12 Jan 2018 | CNY | 5.3874 | 5.4084 | 5.3011 | 5.4042 | 5.4042 | +0.015 (+0.27%) | 2,049,862 |
| 11 Jan 2018 | CNY | 5.2821 | 5.4105 | 5.2232 | 5.3895 | 5.3895 | +0.122 (+2.32%) | 2,880,708 |
| 10 Jan 2018 | CNY | 5.3916 | 5.4021 | 5.2168 | 5.2674 | 5.2674 | -0.118 (-2.19%) | 3,269,900 |
| 9 Jan 2018 | CNY | 5.3537 | 5.4105 | 5.32 | 5.3853 | 5.3853 | +0.019 (+0.35%) | 2,256,026 |
| 8 Jan 2018 | CNY | 5.3621 | 5.3937 | 5.2947 | 5.3663 | 5.3663 | -0.025 (-0.47%) | 2,009,691 |
| 5 Jan 2018 | CNY | 5.3516 | 5.4147 | 5.3368 | 5.3916 | 5.3916 | +0.023 (+0.43%) | 2,239,549 |
| 4 Jan 2018 | CNY | 5.4653 | 5.4653 | 5.3684 | 5.3684 | 5.3684 | -0.074 (-1.35%) | 3,478,425 |
| 3 Jan 2018 | CNY | 5.4232 | 5.4632 | 5.3811 | 5.4421 | 5.4421 | +0.006 (+0.12%) | 3,282,900 |
| 2 Jan 2018 | CNY | 5.4779 | 5.48 | 5.3579 | 5.4358 | 5.4358 | -0.013 (-0.23%) | 2,234,428 |
| 29 Dec 2017 | CNY | 5.4295 | 5.4674 | 5.379 | 5.4484 | 5.4484 | +0.019 (+0.35%) | 2,673,803 |
| 28 Dec 2017 | CNY | 5.419 | 5.4842 | 5.379 | 5.4295 | 5.4295 | +0.013 (+0.23%) | 4,251,307 |
| 27 Dec 2017 | CNY | 5.3747 | 5.4905 | 5.3684 | 5.4168 | 5.4168 | +0.057 (+1.06%) | 4,408,755 |
| 26 Dec 2017 | CNY | 5.179 | 5.4084 | 5.179 | 5.36 | 5.36 | +0.181 (+3.49%) | 4,971,126 |
| 25 Dec 2017 | CNY | 5.2821 | 5.3158 | 5.1179 | 5.179 | 5.179 | -0.143 (-2.69%) | 4,433,203 |
| 22 Dec 2017 | CNY | 5.4126 | 5.4505 | 5.3053 | 5.3221 | 5.3221 | -0.088 (-1.63%) | 4,228,340 |
| 21 Dec 2017 | CNY | 5.3579 | 5.5116 | 5.3579 | 5.4105 | 5.4105 | 0.0 (0.0%) | 4,695,935 |
| 20 Dec 2017 | CNY | 5.6147 | 5.6147 | 5.3726 | 5.4105 | 5.4105 | -0.175 (-3.13%) | 5,281,805 |
| 19 Dec 2017 | CNY | 5.6884 | 5.7221 | 5.4968 | 5.5853 | 5.5853 | -0.082 (-1.45%) | 6,554,639 |
| 18 Dec 2017 | CNY | 5.979 | 5.9979 | 5.6674 | 5.6674 | 5.6674 | -0.309 (-5.18%) | 9,423,610 |
| 15 Dec 2017 | CNY | 6.1053 | 6.2105 | 5.8926 | 5.9768 | 5.9768 | -0.129 (-2.10%) | 15,507,244 |
| 14 Dec 2017 | CNY | 5.9937 | 6.6063 | 5.8316 | 6.1053 | 6.1053 | +0.084 (+1.40%) | 21,633,775 |
| 13 Dec 2017 | CNY | 5.6211 | 6.1642 | 5.4968 | 6.0211 | 6.0211 | +0.415 (+7.40%) | 11,344,790 |
| 12 Dec 2017 | CNY | 5.5347 | 5.6926 | 5.4042 | 5.6063 | 5.6063 | +0.07 (+1.26%) | 5,722,605 |
| 11 Dec 2017 | CNY | 5.4 | 5.5958 | 5.3474 | 5.5368 | 5.5368 | +0.137 (+2.53%) | 5,045,207 |
| 8 Dec 2017 | CNY | 5.3305 | 5.4716 | 5.3053 | 5.4 | 5.4 | +0.042 (+0.79%) | 4,055,550 |
| 7 Dec 2017 | CNY | 5.2126 | 5.5116 | 5.179 | 5.3579 | 5.3579 | +0.101 (+1.92%) | 5,399,605 |
