| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 4.95 | 4.95 | 4.81 | 4.89 | 4.89 | -0.11 (-2.20%) | 147,959,385 |
| 19 Jan 2018 | CNY | 4.98 | 5.18 | 4.92 | 5 | 5 | -0.05 (-0.99%) | 190,817,077 |
| 18 Jan 2018 | CNY | 5.03 | 5.18 | 4.86 | 5.05 | 5.05 | -0.11 (-2.13%) | 283,594,868 |
| 17 Jan 2018 | CNY | 5.28 | 5.45 | 5.1 | 5.16 | 5.16 | +0.59 (+12.91%) | 548,478,266 |
| 16 Jan 2018 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 0.0 (0.0%) | 0 |
| 15 Jan 2018 | CNY | 4.76 | 4.76 | 4.53 | 4.57 | 4.57 | -0.25 (-5.19%) | 203,351,226 |
| 12 Jan 2018 | CNY | 4.96 | 4.97 | 4.81 | 4.82 | 4.82 | -0.15 (-3.02%) | 204,350,099 |
| 11 Jan 2018 | CNY | 4.92 | 5.09 | 4.81 | 4.97 | 4.97 | +0.01 (+0.20%) | 225,287,606 |
| 10 Jan 2018 | CNY | 5.07 | 5.1 | 4.91 | 4.96 | 4.96 | -0.16 (-3.13%) | 268,449,181 |
| 9 Jan 2018 | CNY | 5.18 | 5.24 | 5.1 | 5.12 | 5.12 | -0.06 (-1.16%) | 188,853,833 |
| 8 Jan 2018 | CNY | 5.13 | 5.23 | 5.1 | 5.18 | 5.18 | -0.04 (-0.77%) | 221,018,700 |
| 5 Jan 2018 | CNY | 5.27 | 5.39 | 5.2 | 5.22 | 5.22 | -0.13 (-2.43%) | 275,383,490 |
| 4 Jan 2018 | CNY | 5.17 | 5.42 | 5.02 | 5.35 | 5.35 | +0.08 (+1.52%) | 525,425,549 |
| 3 Jan 2018 | CNY | 5.25 | 5.33 | 5.13 | 5.27 | 5.27 | -0.07 (-1.31%) | 315,443,702 |
| 2 Jan 2018 | CNY | 5.21 | 5.49 | 5.17 | 5.34 | 5.34 | +0.04 (+0.75%) | 346,440,422 |
| 29 Dec 2017 | CNY | 5.6 | 5.67 | 5.29 | 5.3 | 5.3 | -0.58 (-9.86%) | 578,188,774 |
| 28 Dec 2017 | CNY | 6.11 | 6.11 | 5.75 | 5.88 | 5.88 | -0.24 (-3.92%) | 622,355,235 |
| 27 Dec 2017 | CNY | 5.79 | 6.12 | 5.71 | 6.12 | 6.12 | +0.56 (+10.07%) | 807,041,052 |
| 26 Dec 2017 | CNY | 5.14 | 5.56 | 5.01 | 5.56 | 5.56 | +0.51 (+10.10%) | 601,921,738 |
| 25 Dec 2017 | CNY | 5.47 | 5.53 | 5.01 | 5.05 | 5.05 | 0.0 (0.0%) | 891,008,394 |
