| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 5.95 | 5.95 | 5.77 | 5.78 | 5.78 | -0.17 (-2.86%) | 13,561,952 |
| 12 Jan 2018 | CNY | 5.92 | 5.96 | 5.89 | 5.95 | 5.95 | 0.0 (0.0%) | 11,524,483 |
| 11 Jan 2018 | CNY | 5.85 | 5.96 | 5.82 | 5.95 | 5.95 | +0.07 (+1.19%) | 10,602,690 |
| 10 Jan 2018 | CNY | 5.94 | 5.96 | 5.85 | 5.88 | 5.88 | -0.08 (-1.34%) | 11,693,018 |
| 9 Jan 2018 | CNY | 6.04 | 6.04 | 5.94 | 5.96 | 5.96 | -0.08 (-1.32%) | 15,138,156 |
| 8 Jan 2018 | CNY | 5.93 | 6.1 | 5.88 | 6.04 | 6.04 | +0.11 (+1.85%) | 24,356,273 |
| 5 Jan 2018 | CNY | 5.84 | 5.97 | 5.82 | 5.93 | 5.93 | +0.08 (+1.37%) | 20,899,102 |
| 4 Jan 2018 | CNY | 5.84 | 5.87 | 5.81 | 5.85 | 5.85 | +0.01 (+0.17%) | 10,832,100 |
| 3 Jan 2018 | CNY | 5.85 | 5.89 | 5.82 | 5.84 | 5.84 | -0.01 (-0.17%) | 19,126,192 |
| 2 Jan 2018 | CNY | 5.79 | 5.86 | 5.79 | 5.85 | 5.85 | +0.07 (+1.21%) | 10,190,922 |
| 29 Dec 2017 | CNY | 5.73 | 5.8 | 5.71 | 5.78 | 5.78 | +0.05 (+0.87%) | 8,972,823 |
| 28 Dec 2017 | CNY | 5.75 | 5.75 | 5.7 | 5.73 | 5.73 | -0.02 (-0.35%) | 9,918,009 |
| 27 Dec 2017 | CNY | 5.8 | 5.83 | 5.73 | 5.75 | 5.75 | -0.06 (-1.03%) | 9,352,812 |
| 26 Dec 2017 | CNY | 5.76 | 5.84 | 5.75 | 5.81 | 5.81 | +0.04 (+0.69%) | 10,113,539 |
| 25 Dec 2017 | CNY | 5.89 | 5.93 | 5.76 | 5.77 | 5.77 | -0.13 (-2.20%) | 12,678,975 |
| 22 Dec 2017 | CNY | 5.94 | 5.95 | 5.89 | 5.9 | 5.9 | -0.05 (-0.84%) | 11,155,820 |
| 21 Dec 2017 | CNY | 6.04 | 6.05 | 5.94 | 5.95 | 5.95 | -0.09 (-1.49%) | 15,518,837 |
| 20 Dec 2017 | CNY | 6.1 | 6.13 | 6.03 | 6.04 | 6.04 | -0.07 (-1.15%) | 13,190,552 |
| 19 Dec 2017 | CNY | 6.12 | 6.16 | 6.1 | 6.11 | 6.11 | -0.03 (-0.49%) | 9,354,115 |
| 18 Dec 2017 | CNY | 6.22 | 6.23 | 6.11 | 6.14 | 6.14 | -0.12 (-1.92%) | 11,992,758 |
| 15 Dec 2017 | CNY | 6.11 | 6.37 | 6.07 | 6.26 | 6.26 | +0.14 (+2.29%) | 24,886,083 |
| 14 Dec 2017 | CNY | 6.07 | 6.14 | 6.06 | 6.12 | 6.12 | +0.03 (+0.49%) | 9,465,076 |
| 13 Dec 2017 | CNY | 6.13 | 6.13 | 6.05 | 6.09 | 6.09 | -0.07 (-1.14%) | 12,591,484 |
| 12 Dec 2017 | CNY | 6.23 | 6.24 | 6.15 | 6.16 | 6.16 | -0.07 (-1.12%) | 6,804,311 |
| 11 Dec 2017 | CNY | 6.2 | 6.26 | 6.18 | 6.23 | 6.23 | +0.03 (+0.48%) | 7,476,466 |
| 8 Dec 2017 | CNY | 6.18 | 6.27 | 6.18 | 6.2 | 6.2 | +0.01 (+0.16%) | 7,974,102 |
| 7 Dec 2017 | CNY | 6.25 | 6.26 | 6.18 | 6.19 | 6.19 | -0.06 (-0.96%) | 6,726,276 |
| 6 Dec 2017 | CNY | 6.26 | 6.27 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 8,278,860 |
| 5 Dec 2017 | CNY | 6.12 | 6.3 | 6.1 | 6.26 | 6.26 | +0.15 (+2.45%) | 33,173,364 |
| 4 Dec 2017 | CNY | 6.12 | 6.13 | 6.04 | 6.11 | 6.11 | -0.01 (-0.16%) | 12,776,519 |
