| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | CNY | 5.0385 | 5.1308 | 5.0385 | 5.1 | 5.1 | +0.038 (+0.76%) | 15,167,750 |
| 3 Jan 2018 | CNY | 5.0385 | 5.0769 | 5.0231 | 5.0615 | 5.0615 | +0.023 (+0.46%) | 10,851,753 |
| 2 Jan 2018 | CNY | 4.9539 | 5.0539 | 4.9539 | 5.0385 | 5.0385 | +0.085 (+1.71%) | 14,218,590 |
| 29 Dec 2017 | CNY | 4.9462 | 4.9923 | 4.9385 | 4.9539 | 4.9539 | -0.008 (-0.15%) | 6,610,689 |
| 28 Dec 2017 | CNY | 5 | 5.0385 | 4.9231 | 4.9615 | 4.9615 | -0.023 (-0.46%) | 13,195,959 |
| 27 Dec 2017 | CNY | 4.9231 | 5.0462 | 4.9 | 4.9846 | 4.9846 | +0.054 (+1.09%) | 16,124,342 |
| 26 Dec 2017 | CNY | 4.7769 | 4.9615 | 4.7769 | 4.9308 | 4.9308 | +0.123 (+2.56%) | 13,291,305 |
| 25 Dec 2017 | CNY | 4.9 | 4.9385 | 4.8 | 4.8077 | 4.8077 | -0.092 (-1.88%) | 8,047,427 |
| 22 Dec 2017 | CNY | 4.8615 | 4.9385 | 4.8615 | 4.9 | 4.9 | +0.008 (+0.16%) | 6,645,488 |
| 21 Dec 2017 | CNY | 4.8462 | 4.9308 | 4.8077 | 4.8923 | 4.8923 | +0.046 (+0.95%) | 8,036,828 |
| 20 Dec 2017 | CNY | 4.9692 | 4.9923 | 4.8385 | 4.8462 | 4.8462 | -0.115 (-2.32%) | 12,450,159 |
| 19 Dec 2017 | CNY | 4.8077 | 4.9769 | 4.7769 | 4.9615 | 4.9615 | +0.185 (+3.86%) | 15,555,576 |
| 18 Dec 2017 | CNY | 4.8385 | 4.9154 | 4.7539 | 4.7769 | 4.7769 | -0.015 (-0.32%) | 10,237,334 |
| 15 Dec 2017 | CNY | 4.9077 | 4.9308 | 4.7385 | 4.7923 | 4.7923 | -0.092 (-1.89%) | 12,307,643 |
| 14 Dec 2017 | CNY | 4.9462 | 4.9462 | 4.8615 | 4.8846 | 4.8846 | -0.015 (-0.31%) | 7,352,361 |
| 13 Dec 2017 | CNY | 4.9385 | 4.9462 | 4.8615 | 4.9 | 4.9 | -0.046 (-0.93%) | 8,906,111 |
| 12 Dec 2017 | CNY | 5.0077 | 5.0539 | 4.9077 | 4.9462 | 4.9462 | -0.061 (-1.23%) | 14,289,401 |
| 11 Dec 2017 | CNY | 4.8154 | 5.0231 | 4.7769 | 5.0077 | 5.0077 | +0.246 (+5.17%) | 23,539,538 |
| 8 Dec 2017 | CNY | 4.8615 | 4.9231 | 4.7462 | 4.7615 | 4.7615 | -0.1 (-2.06%) | 17,403,263 |
| 7 Dec 2017 | CNY | 4.8846 | 4.9154 | 4.8539 | 4.8615 | 4.8615 | -0.023 (-0.47%) | 10,490,688 |
| 6 Dec 2017 | CNY | 4.8462 | 4.9385 | 4.7923 | 4.8846 | 4.8846 | +0.061 (+1.28%) | 13,855,738 |
| 5 Dec 2017 | CNY | 4.8462 | 4.9846 | 4.7923 | 4.8231 | 4.8231 | -0.069 (-1.41%) | 20,223,275 |
| 4 Dec 2017 | CNY | 4.5846 | 4.9846 | 4.5846 | 4.8923 | 4.8923 | +0.308 (+6.71%) | 38,262,959 |
| 1 Dec 2017 | CNY | 4.4539 | 4.6308 | 4.4539 | 4.5846 | 4.5846 | +0.138 (+3.11%) | 15,741,943 |
| 30 Nov 2017 | CNY | 4.4308 | 4.4923 | 4.4 | 4.4462 | 4.4462 | +0.023 (+0.52%) | 7,560,170 |
| 29 Nov 2017 | CNY | 4.4615 | 4.4846 | 4.3769 | 4.4231 | 4.4231 | -0.031 (-0.69%) | 7,983,630 |
| 28 Nov 2017 | CNY | 4.4154 | 4.4923 | 4.3692 | 4.4539 | 4.4539 | +0.038 (+0.87%) | 11,388,565 |
| 27 Nov 2017 | CNY | 4.2846 | 4.4539 | 4.2846 | 4.4154 | 4.4154 | +0.123 (+2.87%) | 19,014,695 |
| 24 Nov 2017 | CNY | 4.3769 | 4.3769 | 4.1692 | 4.2923 | 4.2923 | -0.1 (-2.28%) | 22,565,232 |
| 23 Nov 2017 | CNY | 4.5385 | 4.5385 | 4.3846 | 4.3923 | 4.3923 | -0.2 (-4.36%) | 16,157,180 |
