| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 4.6857 | 4.75 | 4.6714 | 4.7357 | 4.7357 | 0.0 (0.0%) | 3,143,985 |
| 10 Jan 2018 | CNY | 4.8714 | 4.8714 | 4.7 | 4.7357 | 4.7357 | -0.129 (-2.64%) | 6,013,823 |
| 9 Jan 2018 | CNY | 4.8214 | 4.9429 | 4.8214 | 4.8643 | 4.8643 | 0.0 (0.0%) | 6,671,411 |
| 8 Jan 2018 | CNY | 4.7857 | 4.8786 | 4.7571 | 4.8643 | 4.8643 | +0.071 (+1.49%) | 7,637,683 |
| 5 Jan 2018 | CNY | 4.7 | 4.8071 | 4.6857 | 4.7929 | 4.7929 | +0.086 (+1.82%) | 7,714,894 |
| 4 Jan 2018 | CNY | 4.7286 | 4.7714 | 4.6714 | 4.7071 | 4.7071 | -0.029 (-0.60%) | 4,636,276 |
| 3 Jan 2018 | CNY | 4.6714 | 4.7643 | 4.6214 | 4.7357 | 4.7357 | +0.064 (+1.38%) | 5,957,434 |
| 2 Jan 2018 | CNY | 4.6 | 4.6929 | 4.5929 | 4.6714 | 4.6714 | +0.043 (+0.92%) | 5,845,261 |
| 29 Dec 2017 | CNY | 4.5071 | 4.7143 | 4.5 | 4.6286 | 4.6286 | +0.129 (+2.86%) | 5,412,288 |
| 28 Dec 2017 | CNY | 4.5 | 4.5571 | 4.4714 | 4.5 | 4.5 | +0.007 (+0.16%) | 3,015,460 |
| 27 Dec 2017 | CNY | 4.5714 | 4.5714 | 4.4643 | 4.4929 | 4.4929 | -0.086 (-1.87%) | 3,661,002 |
| 26 Dec 2017 | CNY | 4.5429 | 4.5929 | 4.5071 | 4.5786 | 4.5786 | +0.043 (+0.95%) | 3,004,344 |
| 25 Dec 2017 | CNY | 4.6786 | 4.6786 | 4.5 | 4.5357 | 4.5357 | -0.114 (-2.46%) | 4,882,852 |
| 22 Dec 2017 | CNY | 4.6714 | 4.7071 | 4.6429 | 4.65 | 4.65 | -0.021 (-0.46%) | 3,087,630 |
| 21 Dec 2017 | CNY | 4.7286 | 4.7643 | 4.6143 | 4.6714 | 4.6714 | -0.043 (-0.91%) | 5,106,550 |
| 20 Dec 2017 | CNY | 4.7857 | 4.8571 | 4.7 | 4.7143 | 4.7143 | -0.093 (-1.93%) | 4,960,667 |
| 19 Dec 2017 | CNY | 4.7214 | 4.8143 | 4.7214 | 4.8071 | 4.8071 | +0.05 (+1.05%) | 4,137,210 |
| 18 Dec 2017 | CNY | 4.7286 | 4.9143 | 4.7071 | 4.7571 | 4.7571 | +0.021 (+0.45%) | 9,253,022 |
| 15 Dec 2017 | CNY | 4.7714 | 4.8071 | 4.7143 | 4.7357 | 4.7357 | -0.057 (-1.19%) | 5,586,280 |
| 14 Dec 2017 | CNY | 4.7571 | 4.8214 | 4.7143 | 4.7929 | 4.7929 | +0.014 (+0.30%) | 8,158,617 |
| 13 Dec 2017 | CNY | 4.7143 | 4.8571 | 4.6714 | 4.7786 | 4.7786 | -0.086 (-1.76%) | 13,953,119 |
| 12 Dec 2017 | CNY | 4.5286 | 4.9643 | 4.4571 | 4.8643 | 4.8643 | +0.35 (+7.75%) | 19,669,990 |
| 11 Dec 2017 | CNY | 4.4929 | 4.5429 | 4.4714 | 4.5143 | 4.5143 | +0.007 (+0.16%) | 4,566,966 |
| 8 Dec 2017 | CNY | 4.4071 | 4.5286 | 4.3929 | 4.5071 | 4.5071 | +0.1 (+2.27%) | 5,666,549 |
| 7 Dec 2017 | CNY | 4.45 | 4.4643 | 4.3857 | 4.4071 | 4.4071 | -0.043 (-0.96%) | 2,967,735 |
| 6 Dec 2017 | CNY | 4.3786 | 4.45 | 4.3214 | 4.45 | 4.45 | +0.064 (+1.47%) | 3,202,010 |
| 5 Dec 2017 | CNY | 4.5429 | 4.5429 | 4.3286 | 4.3857 | 4.3857 | -0.129 (-2.85%) | 5,105,380 |
| 4 Dec 2017 | CNY | 4.6286 | 4.6929 | 4.4929 | 4.5143 | 4.5143 | -0.1 (-2.17%) | 6,272,512 |
| 1 Dec 2017 | CNY | 4.5071 | 4.6429 | 4.4786 | 4.6143 | 4.6143 | +0.1 (+2.22%) | 6,948,827 |
| 30 Nov 2017 | CNY | 4.45 | 4.5214 | 4.4143 | 4.5143 | 4.5143 | +0.057 (+1.28%) | 6,376,055 |
