| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 7.0192 | 7.2356 | 6.9832 | 7.2236 | 7.2236 | +0.222 (+3.18%) | 30,972,288 |
| 22 Jan 2018 | CNY | 6.9111 | 7.0072 | 6.7969 | 7.0012 | 7.0012 | +0.084 (+1.22%) | 12,204,296 |
| 19 Jan 2018 | CNY | 6.9471 | 7.0192 | 6.9051 | 6.9171 | 6.9171 | -0.048 (-0.69%) | 9,879,334 |
| 18 Jan 2018 | CNY | 6.8269 | 7.0012 | 6.8269 | 6.9651 | 6.9651 | +0.126 (+1.85%) | 13,646,530 |
| 17 Jan 2018 | CNY | 6.9111 | 6.9111 | 6.7668 | 6.8389 | 6.8389 | -0.06 (-0.87%) | 8,974,169 |
| 16 Jan 2018 | CNY | 6.7668 | 6.9531 | 6.7668 | 6.899 | 6.899 | +0.078 (+1.15%) | 12,276,610 |
| 15 Jan 2018 | CNY | 6.8209 | 7.0012 | 6.7909 | 6.8209 | 6.8209 | -0.03 (-0.44%) | 18,596,945 |
| 12 Jan 2018 | CNY | 6.8149 | 6.863 | 6.7428 | 6.851 | 6.851 | +0.006 (+0.09%) | 18,524,341 |
| 11 Jan 2018 | CNY | 6.9772 | 6.9892 | 6.7428 | 6.845 | 6.845 | -0.168 (-2.40%) | 21,320,910 |
| 10 Jan 2018 | CNY | 7.2055 | 7.2055 | 6.9832 | 7.0132 | 7.0132 | -0.21 (-2.91%) | 19,741,288 |
| 9 Jan 2018 | CNY | 7.1755 | 7.2416 | 7.1094 | 7.2236 | 7.2236 | +0.036 (+0.50%) | 15,094,275 |
| 8 Jan 2018 | CNY | 7.2716 | 7.3137 | 7.1394 | 7.1875 | 7.1875 | -0.126 (-1.73%) | 20,589,141 |
| 5 Jan 2018 | CNY | 7.3558 | 7.4159 | 7.2536 | 7.3137 | 7.3137 | -0.036 (-0.49%) | 19,033,770 |
| 4 Jan 2018 | CNY | 7.1094 | 7.3558 | 7.0733 | 7.3498 | 7.3498 | +0.246 (+3.47%) | 32,242,885 |
| 3 Jan 2018 | CNY | 7.1635 | 7.1875 | 7.0733 | 7.1034 | 7.1034 | -0.06 (-0.84%) | 14,172,332 |
| 2 Jan 2018 | CNY | 7.1094 | 7.1875 | 7.0252 | 7.1635 | 7.1635 | +0.078 (+1.10%) | 12,644,842 |
| 29 Dec 2017 | CNY | 7.0553 | 7.1514 | 7.0313 | 7.0853 | 7.0853 | +0.018 (+0.25%) | 8,705,708 |
| 28 Dec 2017 | CNY | 7.0313 | 7.1094 | 6.9712 | 7.0673 | 7.0673 | -0.012 (-0.17%) | 8,772,115 |
| 27 Dec 2017 | CNY | 7.1635 | 7.1995 | 6.9892 | 7.0793 | 7.0793 | -0.126 (-1.75%) | 15,892,428 |
| 26 Dec 2017 | CNY | 7.0733 | 7.2296 | 7.0313 | 7.2055 | 7.2055 | +0.12 (+1.70%) | 18,441,125 |
| 25 Dec 2017 | CNY | 7.1575 | 7.2536 | 6.9832 | 7.0853 | 7.0853 | -0.06 (-0.84%) | 18,553,105 |
| 22 Dec 2017 | CNY | 7.1154 | 7.2716 | 7.0373 | 7.1454 | 7.1454 | +0.078 (+1.11%) | 20,326,708 |
| 21 Dec 2017 | CNY | 6.9291 | 7.1935 | 6.9171 | 7.0673 | 7.0673 | +0.078 (+1.12%) | 19,710,086 |
| 20 Dec 2017 | CNY | 6.9471 | 7.0132 | 6.875 | 6.9892 | 6.9892 | +0.03 (+0.43%) | 9,960,664 |
| 19 Dec 2017 | CNY | 6.8089 | 6.9772 | 6.7608 | 6.9591 | 6.9591 | +0.15 (+2.21%) | 12,265,774 |
| 18 Dec 2017 | CNY | 6.7428 | 6.8329 | 6.6707 | 6.8089 | 6.8089 | +0.066 (+0.98%) | 8,829,939 |
| 15 Dec 2017 | CNY | 6.7909 | 6.8389 | 6.6707 | 6.7428 | 6.7428 | -0.096 (-1.41%) | 8,357,371 |
| 14 Dec 2017 | CNY | 6.851 | 6.887 | 6.7789 | 6.8389 | 6.8389 | -0.024 (-0.35%) | 6,471,174 |
| 13 Dec 2017 | CNY | 6.7548 | 6.863 | 6.7428 | 6.863 | 6.863 | +0.048 (+0.71%) | 7,584,415 |
| 12 Dec 2017 | CNY | 6.8089 | 6.875 | 6.7007 | 6.8149 | 6.8149 | -0.054 (-0.79%) | 11,166,924 |
