| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 5.9927 | 6.3878 | 5.9259 | 6.1583 | 6.1583 | +0.105 (+1.73%) | 17,551,414 |
| 10 Jan 2018 | CNY | 6.2121 | 6.2121 | 5.8853 | 6.0537 | 6.0537 | -0.115 (-1.86%) | 13,821,155 |
| 9 Jan 2018 | CNY | 6.106 | 6.2673 | 6.0654 | 6.1685 | 6.1685 | +0.042 (+0.69%) | 11,466,279 |
| 8 Jan 2018 | CNY | 6.3486 | 6.3617 | 6.0073 | 6.1264 | 6.1264 | -0.198 (-3.12%) | 16,734,605 |
| 5 Jan 2018 | CNY | 6.4052 | 6.4895 | 6.276 | 6.3239 | 6.3239 | -0.103 (-1.60%) | 12,896,913 |
| 4 Jan 2018 | CNY | 6.4764 | 6.5055 | 6.3718 | 6.427 | 6.427 | -0.179 (-2.71%) | 21,607,195 |
| 3 Jan 2018 | CNY | 6.5156 | 6.7146 | 6.4081 | 6.6057 | 6.6057 | +0.155 (+2.41%) | 28,162,424 |
| 2 Jan 2018 | CNY | 6.5069 | 6.5795 | 6.3617 | 6.4503 | 6.4503 | -0.09 (-1.38%) | 16,332,142 |
| 29 Dec 2017 | CNY | 6.3544 | 6.6129 | 6.3253 | 6.5403 | 6.5403 | +0.118 (+1.83%) | 24,591,863 |
| 28 Dec 2017 | CNY | 6.4691 | 6.7378 | 6.3399 | 6.4227 | 6.4227 | -0.215 (-3.24%) | 26,694,040 |
| 27 Dec 2017 | CNY | 6.3617 | 6.7524 | 6.2309 | 6.6376 | 6.6376 | +0.177 (+2.74%) | 32,326,452 |
| 26 Dec 2017 | CNY | 6.4343 | 6.7509 | 6.4285 | 6.4604 | 6.4604 | -0.007 (-0.11%) | 28,548,652 |
| 25 Dec 2017 | CNY | 6.4241 | 6.5156 | 6.2164 | 6.4677 | 6.4677 | -0.065 (-1.00%) | 24,491,322 |
| 22 Dec 2017 | CNY | 6.3326 | 6.6594 | 6.2164 | 6.533 | 6.533 | +0.135 (+2.11%) | 35,504,864 |
| 21 Dec 2017 | CNY | 6.1438 | 6.5737 | 6.1438 | 6.398 | 6.398 | +0.292 (+4.78%) | 37,494,904 |
| 20 Dec 2017 | CNY | 6.3646 | 6.3646 | 6.0566 | 6.106 | 6.106 | -0.134 (-2.14%) | 29,213,743 |
| 19 Dec 2017 | CNY | 5.6645 | 6.2397 | 5.6282 | 6.2397 | 6.2397 | +0.568 (+10.01%) | 22,241,551 |
| 18 Dec 2017 | CNY | 5.7633 | 5.862 | 5.4975 | 5.6718 | 5.6718 | -0.181 (-3.10%) | 15,199,911 |
| 15 Dec 2017 | CNY | 5.9869 | 6.1089 | 5.7821 | 5.8533 | 5.8533 | -0.206 (-3.40%) | 15,898,821 |
| 14 Dec 2017 | CNY | 6.1511 | 6.1554 | 5.9041 | 6.0596 | 6.0596 | -0.023 (-0.38%) | 16,844,083 |
| 13 Dec 2017 | CNY | 5.8809 | 6.1264 | 5.8533 | 6.0828 | 6.0828 | +0.15 (+2.52%) | 19,257,964 |
| 12 Dec 2017 | CNY | 6.0596 | 6.1583 | 5.9274 | 5.9332 | 5.9332 | -0.167 (-2.74%) | 19,288,499 |
| 11 Dec 2017 | CNY | 6.1554 | 6.2309 | 5.9405 | 6.1002 | 6.1002 | +0.039 (+0.65%) | 25,991,047 |
| 8 Dec 2017 | CNY | 6.0857 | 6.5069 | 5.907 | 6.061 | 6.061 | -0.013 (-0.22%) | 36,762,113 |
| 7 Dec 2017 | CNY | 5.4728 | 6.0741 | 5.4699 | 6.0741 | 6.0741 | +0.552 (+9.99%) | 35,318,225 |
| 6 Dec 2017 | CNY | 5.2999 | 5.5309 | 5.2026 | 5.5222 | 5.5222 | +0.267 (+5.09%) | 17,854,113 |
| 5 Dec 2017 | CNY | 5.5265 | 5.7153 | 5.1024 | 5.2549 | 5.2549 | -0.405 (-7.16%) | 20,540,709 |
| 4 Dec 2017 | CNY | 6.0988 | 6.0988 | 5.6601 | 5.6601 | 5.6601 | -0.629 (-10%) | 28,689,154 |
| 1 Dec 2017 | CNY | 6.0712 | 6.3893 | 6.0421 | 6.289 | 6.289 | +0.129 (+2.10%) | 25,658,377 |
| 30 Nov 2017 | CNY | 6.2309 | 6.4343 | 6.093 | 6.1598 | 6.1598 | -0.131 (-2.08%) | 23,033,946 |
