| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 6.57 | 6.7 | 6.36 | 6.4 | 6.4 | -0.23 (-3.47%) | 26,838,274 |
| 12 Jan 2018 | CNY | 6.36 | 6.64 | 6.36 | 6.63 | 6.63 | +0.27 (+4.25%) | 26,295,235 |
| 11 Jan 2018 | CNY | 6.49 | 6.5 | 6.36 | 6.36 | 6.36 | -0.19 (-2.90%) | 16,740,997 |
| 10 Jan 2018 | CNY | 6.5 | 6.56 | 6.45 | 6.55 | 6.55 | +0.09 (+1.39%) | 17,842,727 |
| 9 Jan 2018 | CNY | 6.6 | 6.61 | 6.43 | 6.46 | 6.46 | -0.15 (-2.27%) | 20,037,308 |
| 8 Jan 2018 | CNY | 6.58 | 6.64 | 6.47 | 6.61 | 6.61 | +0.02 (+0.30%) | 17,667,384 |
| 5 Jan 2018 | CNY | 6.67 | 6.69 | 6.56 | 6.59 | 6.59 | -0.1 (-1.49%) | 11,191,274 |
| 4 Jan 2018 | CNY | 6.66 | 6.74 | 6.62 | 6.69 | 6.69 | -0.02 (-0.30%) | 8,843,898 |
| 3 Jan 2018 | CNY | 6.62 | 6.74 | 6.6 | 6.71 | 6.71 | +0.06 (+0.90%) | 17,656,514 |
| 2 Jan 2018 | CNY | 6.61 | 6.8 | 6.58 | 6.65 | 6.65 | +0.08 (+1.22%) | 20,308,251 |
| 29 Dec 2017 | CNY | 6.43 | 6.58 | 6.41 | 6.57 | 6.57 | +0.14 (+2.18%) | 12,431,895 |
| 28 Dec 2017 | CNY | 6.46 | 6.62 | 6.41 | 6.43 | 6.43 | -0.04 (-0.62%) | 12,826,443 |
| 27 Dec 2017 | CNY | 6.52 | 6.61 | 6.45 | 6.47 | 6.47 | -0.07 (-1.07%) | 11,491,736 |
| 26 Dec 2017 | CNY | 6.36 | 6.56 | 6.36 | 6.54 | 6.54 | +0.18 (+2.83%) | 20,358,952 |
| 25 Dec 2017 | CNY | 6.41 | 6.55 | 6.35 | 6.36 | 6.36 | -0.06 (-0.93%) | 15,646,366 |
| 22 Dec 2017 | CNY | 6.31 | 6.55 | 6.27 | 6.42 | 6.42 | +0.06 (+0.94%) | 17,022,926 |
| 21 Dec 2017 | CNY | 6.24 | 6.41 | 6.13 | 6.36 | 6.36 | +0.06 (+0.95%) | 16,021,138 |
| 20 Dec 2017 | CNY | 6.3 | 6.31 | 6.21 | 6.3 | 6.3 | -0.02 (-0.32%) | 8,300,067 |
| 19 Dec 2017 | CNY | 6.19 | 6.37 | 6.19 | 6.32 | 6.32 | +0.15 (+2.43%) | 15,031,462 |
| 18 Dec 2017 | CNY | 6.07 | 6.21 | 6.06 | 6.17 | 6.17 | +0.06 (+0.98%) | 10,725,060 |
| 15 Dec 2017 | CNY | 6.22 | 6.23 | 6.09 | 6.11 | 6.11 | -0.13 (-2.08%) | 10,802,004 |
| 14 Dec 2017 | CNY | 6.2 | 6.29 | 6.18 | 6.24 | 6.24 | +0.03 (+0.48%) | 6,240,187 |
| 13 Dec 2017 | CNY | 6.18 | 6.26 | 6.15 | 6.21 | 6.21 | +0.01 (+0.16%) | 6,850,763 |
| 12 Dec 2017 | CNY | 6.22 | 6.3 | 6.17 | 6.2 | 6.2 | -0.06 (-0.96%) | 10,660,645 |
| 11 Dec 2017 | CNY | 5.95 | 6.33 | 5.93 | 6.26 | 6.26 | +0.28 (+4.68%) | 26,995,938 |
| 8 Dec 2017 | CNY | 5.97 | 6.07 | 5.95 | 5.98 | 5.98 | -0.03 (-0.50%) | 10,099,099 |
| 7 Dec 2017 | CNY | 6.13 | 6.13 | 5.98 | 6.01 | 6.01 | -0.11 (-1.80%) | 12,004,476 |
| 6 Dec 2017 | CNY | 5.99 | 6.13 | 5.85 | 6.12 | 6.12 | +0.14 (+2.34%) | 21,620,429 |
| 5 Dec 2017 | CNY | 5.89 | 6.15 | 5.86 | 5.98 | 5.98 | +0.09 (+1.53%) | 24,506,576 |
| 4 Dec 2017 | CNY | 5.9 | 5.96 | 5.82 | 5.89 | 5.89 | +0.01 (+0.17%) | 7,679,714 |
