| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jan 2018 | CNY | 7.4002 | 7.7456 | 7.3885 | 7.6237 | 7.6237 | +0.199 (+2.68%) | 6,132,687 |
| 23 Jan 2018 | CNY | 7.6455 | 7.7601 | 7.4045 | 7.4248 | 7.4248 | -0.501 (-6.32%) | 11,803,030 |
| 22 Jan 2018 | CNY | 7.7485 | 8.0563 | 7.6934 | 7.9256 | 7.9256 | +0.225 (+2.92%) | 4,525,568 |
| 19 Jan 2018 | CNY | 7.8414 | 8.0563 | 6.9313 | 7.7006 | 7.7006 | 0.0 (0.0%) | 5,644,467 |
| 18 Jan 2018 | CNY | 7.5293 | 7.9111 | 7.4829 | 7.7006 | 7.7006 | +0.141 (+1.86%) | 8,004,841 |
| 17 Jan 2018 | CNY | 7.0939 | 7.644 | 7.0939 | 7.5598 | 7.5598 | +0.465 (+6.55%) | 7,915,249 |
| 16 Jan 2018 | CNY | 7.0402 | 7.21 | 6.9429 | 7.0953 | 7.0953 | +0.103 (+1.47%) | 4,909,075 |
| 15 Jan 2018 | CNY | 7.0111 | 7.2332 | 6.9821 | 6.9923 | 6.9923 | -0.029 (-0.41%) | 3,724,578 |
| 12 Jan 2018 | CNY | 7.1563 | 7.1708 | 7.0053 | 7.0213 | 7.0213 | -0.187 (-2.60%) | 2,798,194 |
| 11 Jan 2018 | CNY | 6.8369 | 7.2448 | 6.7136 | 7.2085 | 7.2085 | +0.35 (+5.10%) | 5,942,680 |
| 10 Jan 2018 | CNY | 6.9211 | 6.9386 | 6.8007 | 6.8587 | 6.8587 | -0.028 (-0.40%) | 3,637,604 |
| 9 Jan 2018 | CNY | 6.9052 | 6.9937 | 6.8486 | 6.8863 | 6.8863 | -0.019 (-0.27%) | 2,979,231 |
| 8 Jan 2018 | CNY | 6.9748 | 7.0402 | 6.805 | 6.9052 | 6.9052 | -0.093 (-1.33%) | 4,702,878 |
| 5 Jan 2018 | CNY | 7.2564 | 7.2564 | 6.9676 | 6.9981 | 6.9981 | -0.283 (-3.89%) | 6,941,951 |
| 4 Jan 2018 | CNY | 7.4466 | 7.4756 | 7.2724 | 7.2811 | 7.2811 | -0.151 (-2.03%) | 2,988,855 |
| 3 Jan 2018 | CNY | 7.4611 | 7.5293 | 7.4089 | 7.4321 | 7.4321 | -0.015 (-0.19%) | 2,484,852 |
| 2 Jan 2018 | CNY | 7.3668 | 7.4698 | 7.3523 | 7.4466 | 7.4466 | +0.094 (+1.28%) | 2,411,167 |
| 29 Dec 2017 | CNY | 7.3914 | 7.3914 | 7.3029 | 7.3523 | 7.3523 | +0.022 (+0.30%) | 975,902 |
| 28 Dec 2017 | CNY | 7.3029 | 7.4524 | 7.2985 | 7.3305 | 7.3305 | +0.032 (+0.44%) | 1,353,147 |
| 27 Dec 2017 | CNY | 7.419 | 7.4887 | 7.2637 | 7.2985 | 7.2985 | -0.12 (-1.62%) | 1,035,561 |
| 26 Dec 2017 | CNY | 7.1998 | 7.4785 | 7.1998 | 7.419 | 7.419 | +0.116 (+1.59%) | 1,753,270 |
| 25 Dec 2017 | CNY | 7.345 | 7.5192 | 7.2289 | 7.3029 | 7.3029 | -0.151 (-2.03%) | 2,459,259 |
| 22 Dec 2017 | CNY | 7.6063 | 7.7587 | 7.4031 | 7.4539 | 7.4539 | -0.138 (-1.82%) | 2,881,696 |
| 21 Dec 2017 | CNY | 7.48 | 7.6135 | 7.4176 | 7.5918 | 7.5918 | +0.112 (+1.49%) | 2,865,100 |
| 20 Dec 2017 | CNY | 7.4161 | 7.4872 | 7.3334 | 7.48 | 7.48 | +0.154 (+2.10%) | 3,357,998 |
| 19 Dec 2017 | CNY | 7.3014 | 7.4568 | 7.2579 | 7.3261 | 7.3261 | +0.025 (+0.34%) | 2,797,126 |
| 18 Dec 2017 | CNY | 7.4364 | 7.5163 | 7.1955 | 7.3014 | 7.3014 | -0.125 (-1.68%) | 1,671,972 |
| 15 Dec 2017 | CNY | 7.5134 | 7.5468 | 7.3566 | 7.4263 | 7.4263 | -0.087 (-1.16%) | 1,067,733 |
| 14 Dec 2017 | CNY | 7.5308 | 7.5845 | 7.4306 | 7.5134 | 7.5134 | -0.017 (-0.23%) | 1,190,978 |
| 13 Dec 2017 | CNY | 7.4031 | 7.5322 | 7.3116 | 7.5308 | 7.5308 | +0.067 (+0.89%) | 1,936,511 |
