| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jan 2018 | CNY | 3.091 | 3.18 | 3.051 | 3.132 | 3.132 | +0.046 (+1.49%) | 489,059 |
| 2 Jan 2018 | CNY | 3.042 | 3.1 | 3.042 | 3.086 | 3.086 | +0.044 (+1.45%) | 180,547 |
| 29 Dec 2017 | CNY | 3.037 | 3.075 | 3.031 | 3.042 | 3.042 | +0.005 (+0.16%) | 110,281 |
| 28 Dec 2017 | CNY | 3.029 | 3.044 | 3.029 | 3.037 | 3.037 | +0.008 (+0.26%) | 46,155 |
| 27 Dec 2017 | CNY | 3.034 | 3.039 | 3.029 | 3.029 | 3.029 | -0.004 (-0.13%) | 135,400 |
| 26 Dec 2017 | CNY | 3.038 | 3.084 | 3.011 | 3.033 | 3.033 | -0.005 (-0.16%) | 105,441 |
| 25 Dec 2017 | CNY | 3.053 | 3.086 | 3.024 | 3.038 | 3.038 | -0.015 (-0.49%) | 285,255 |
| 22 Dec 2017 | CNY | 3.021 | 3.06 | 3.021 | 3.053 | 3.053 | +0.012 (+0.39%) | 251,878 |
| 21 Dec 2017 | CNY | 3.029 | 3.058 | 3.01 | 3.041 | 3.041 | +0.013 (+0.43%) | 450,278 |
| 20 Dec 2017 | CNY | 3.04 | 3.04 | 3.021 | 3.028 | 3.028 | -0.019 (-0.62%) | 184,465 |
| 19 Dec 2017 | CNY | 3.016 | 3.049 | 3.016 | 3.047 | 3.047 | +0.031 (+1.03%) | 471,109 |
| 18 Dec 2017 | CNY | 3.031 | 3.053 | 3.015 | 3.016 | 3.016 | -0.036 (-1.18%) | 326,879 |
| 15 Dec 2017 | CNY | 3.036 | 3.06 | 3.028 | 3.052 | 3.052 | -0.003 (-0.10%) | 418,806 |
| 14 Dec 2017 | CNY | 3.049 | 3.06 | 3.042 | 3.055 | 3.055 | +0.012 (+0.39%) | 174,531 |
| 13 Dec 2017 | CNY | 3.03 | 3.049 | 3.028 | 3.043 | 3.043 | +0.013 (+0.43%) | 343,332 |
| 12 Dec 2017 | CNY | 3.046 | 3.057 | 3.03 | 3.03 | 3.03 | -0.016 (-0.53%) | 429,776 |
| 11 Dec 2017 | CNY | 3.021 | 3.046 | 3.021 | 3.046 | 3.046 | +0.037 (+1.23%) | 780,122 |
| 8 Dec 2017 | CNY | 3.029 | 3.029 | 3.004 | 3.009 | 3.009 | +0.004 (+0.13%) | 696,062 |
| 7 Dec 2017 | CNY | 3.012 | 3.023 | 3.003 | 3.005 | 3.005 | -0.008 (-0.27%) | 245,630 |
| 6 Dec 2017 | CNY | 3.074 | 3.091 | 3.002 | 3.013 | 3.013 | -0.061 (-1.98%) | 539,844 |
| 5 Dec 2017 | CNY | 3.066 | 3.093 | 3.056 | 3.074 | 3.074 | -0.002 (-0.07%) | 76,103 |
| 4 Dec 2017 | CNY | 3.088 | 3.096 | 3.059 | 3.076 | 3.076 | -0.012 (-0.39%) | 96,227 |
| 1 Dec 2017 | CNY | 3.077 | 3.092 | 3.049 | 3.088 | 3.088 | +0.012 (+0.39%) | 89,218 |
| 30 Nov 2017 | CNY | 3.082 | 3.09 | 3.055 | 3.076 | 3.076 | -0.006 (-0.19%) | 183,100 |
| 29 Nov 2017 | CNY | 3.077 | 3.085 | 3.057 | 3.082 | 3.082 | -0.004 (-0.13%) | 87,740 |
| 28 Nov 2017 | CNY | 3.062 | 3.087 | 3.024 | 3.086 | 3.086 | +0.024 (+0.78%) | 132,649 |
| 27 Nov 2017 | CNY | 3.057 | 3.076 | 3.035 | 3.062 | 3.062 | -0.015 (-0.49%) | 187,993 |
| 24 Nov 2017 | CNY | 3.07 | 3.077 | 3.028 | 3.077 | 3.077 | -0.001 (-0.03%) | 172,404 |
| 23 Nov 2017 | CNY | 3.104 | 3.12 | 3.064 | 3.078 | 3.078 | -0.037 (-1.19%) | 541,924 |
| 22 Nov 2017 | CNY | 3.1 | 3.159 | 3.1 | 3.115 | 3.115 | -0.012 (-0.38%) | 214,120 |
