| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 4.32 | 4.34 | 4.15 | 4.18 | 4.18 | -0.15 (-3.46%) | 11,250,101 |
| 12 Jan 2018 | CNY | 4.17 | 4.55 | 4.17 | 4.33 | 4.33 | +0.13 (+3.10%) | 21,678,891 |
| 11 Jan 2018 | CNY | 4.14 | 4.25 | 4.1 | 4.2 | 4.2 | +0.05 (+1.20%) | 7,834,887 |
| 10 Jan 2018 | CNY | 4.22 | 4.31 | 4.1 | 4.15 | 4.15 | -0.1 (-2.35%) | 10,210,008 |
| 9 Jan 2018 | CNY | 4.14 | 4.32 | 4.12 | 4.25 | 4.25 | +0.11 (+2.66%) | 13,178,579 |
| 8 Jan 2018 | CNY | 4.12 | 4.25 | 4.09 | 4.14 | 4.14 | +0.02 (+0.49%) | 15,367,817 |
| 5 Jan 2018 | CNY | 3.97 | 4.2 | 3.97 | 4.12 | 4.12 | +0.14 (+3.52%) | 17,169,095 |
| 4 Jan 2018 | CNY | 3.95 | 4.04 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 5,618,881 |
| 3 Jan 2018 | CNY | 3.93 | 3.97 | 3.91 | 3.96 | 3.96 | +0.02 (+0.51%) | 5,995,894 |
| 2 Jan 2018 | CNY | 3.88 | 3.97 | 3.87 | 3.94 | 3.94 | +0.07 (+1.81%) | 6,210,922 |
| 29 Dec 2017 | CNY | 3.85 | 3.87 | 3.84 | 3.87 | 3.87 | +0.02 (+0.52%) | 3,022,383 |
| 28 Dec 2017 | CNY | 3.84 | 3.86 | 3.82 | 3.85 | 3.85 | +0.02 (+0.52%) | 3,253,213 |
| 27 Dec 2017 | CNY | 3.86 | 3.86 | 3.82 | 3.83 | 3.83 | -0.03 (-0.78%) | 4,598,400 |
| 26 Dec 2017 | CNY | 3.85 | 3.88 | 3.82 | 3.86 | 3.86 | +0.01 (+0.26%) | 3,407,651 |
| 25 Dec 2017 | CNY | 3.83 | 3.89 | 3.8 | 3.85 | 3.85 | +0.02 (+0.52%) | 6,069,963 |
| 22 Dec 2017 | CNY | 3.86 | 3.86 | 3.8 | 3.83 | 3.83 | -0.04 (-1.03%) | 5,923,300 |
| 21 Dec 2017 | CNY | 3.9 | 3.9 | 3.8 | 3.87 | 3.87 | -0.02 (-0.51%) | 6,292,952 |
| 20 Dec 2017 | CNY | 4.05 | 4.05 | 3.88 | 3.89 | 3.89 | -0.16 (-3.95%) | 10,160,619 |
| 19 Dec 2017 | CNY | 3.98 | 4.16 | 3.95 | 4.05 | 4.05 | -0.06 (-1.46%) | 19,411,919 |
| 18 Dec 2017 | CNY | 3.82 | 4.2 | 3.79 | 4.11 | 4.11 | +0.29 (+7.59%) | 12,240,059 |
| 15 Dec 2017 | CNY | 3.8 | 3.83 | 3.79 | 3.82 | 3.82 | +0.01 (+0.26%) | 3,949,971 |
| 14 Dec 2017 | CNY | 3.84 | 3.84 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 3,406,118 |
| 13 Dec 2017 | CNY | 3.8 | 3.83 | 3.78 | 3.82 | 3.82 | +0.01 (+0.26%) | 2,384,871 |
| 12 Dec 2017 | CNY | 3.86 | 3.86 | 3.77 | 3.81 | 3.81 | -0.05 (-1.30%) | 8,055,225 |
| 11 Dec 2017 | CNY | 3.88 | 3.88 | 3.83 | 3.86 | 3.86 | 0.0 (0.0%) | 6,667,289 |
| 8 Dec 2017 | CNY | 3.85 | 3.94 | 3.85 | 3.86 | 3.86 | -0.02 (-0.52%) | 8,593,409 |
| 7 Dec 2017 | CNY | 3.87 | 3.9 | 3.82 | 3.88 | 3.88 | +0.02 (+0.52%) | 2,974,503 |
| 6 Dec 2017 | CNY | 3.88 | 3.9 | 3.8 | 3.86 | 3.86 | -0.06 (-1.53%) | 4,128,846 |
| 5 Dec 2017 | CNY | 4.01 | 4.01 | 3.85 | 3.92 | 3.92 | -0.07 (-1.75%) | 3,050,806 |
| 4 Dec 2017 | CNY | 4.03 | 4.04 | 3.97 | 3.99 | 3.99 | -0.04 (-0.99%) | 2,172,068 |
