| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jan 2018 | CNY | 7.34 | 7.45 | 7.22 | 7.44 | 7.44 | +0.04 (+0.54%) | 14,031,111 |
| 10 Jan 2018 | CNY | 7.46 | 7.48 | 7.33 | 7.4 | 7.4 | -0.06 (-0.80%) | 7,943,901 |
| 9 Jan 2018 | CNY | 7.43 | 7.49 | 7.37 | 7.46 | 7.46 | +0.03 (+0.40%) | 6,346,525 |
| 8 Jan 2018 | CNY | 7.41 | 7.46 | 7.35 | 7.43 | 7.43 | +0.01 (+0.13%) | 6,274,636 |
| 5 Jan 2018 | CNY | 7.47 | 7.56 | 7.31 | 7.42 | 7.42 | -0.05 (-0.67%) | 16,473,512 |
| 4 Jan 2018 | CNY | 7.55 | 7.55 | 7.43 | 7.47 | 7.47 | -0.09 (-1.19%) | 16,677,323 |
| 3 Jan 2018 | CNY | 7.52 | 7.63 | 7.43 | 7.56 | 7.56 | -0.02 (-0.26%) | 15,916,337 |
| 2 Jan 2018 | CNY | 7.6 | 7.77 | 7.54 | 7.58 | 7.58 | -0.19 (-2.45%) | 23,032,267 |
| 29 Dec 2017 | CNY | 7.67 | 7.79 | 7.64 | 7.77 | 7.77 | +0.04 (+0.52%) | 25,079,295 |
| 28 Dec 2017 | CNY | 7.56 | 7.82 | 7.56 | 7.73 | 7.73 | +0.11 (+1.44%) | 42,970,765 |
| 27 Dec 2017 | CNY | 7.58 | 7.65 | 7.42 | 7.62 | 7.62 | -0.01 (-0.13%) | 27,394,545 |
| 26 Dec 2017 | CNY | 7.48 | 7.89 | 7.4 | 7.63 | 7.63 | +0.1 (+1.33%) | 37,577,920 |
| 25 Dec 2017 | CNY | 7.62 | 7.7 | 7.33 | 7.53 | 7.53 | -0.06 (-0.79%) | 24,095,663 |
| 21 Dec 2017 | CNY | 7.46 | 7.65 | 7.4 | 7.59 | 7.59 | +0.13 (+1.74%) | 15,143,087 |
| 20 Dec 2017 | CNY | 7.51 | 7.56 | 7.37 | 7.46 | 7.46 | -0.03 (-0.40%) | 10,885,846 |
| 19 Dec 2017 | CNY | 7.65 | 7.65 | 7.49 | 7.49 | 7.49 | -0.1 (-1.32%) | 10,521,500 |
| 18 Dec 2017 | CNY | 7.57 | 7.76 | 7.48 | 7.59 | 7.59 | +0.03 (+0.40%) | 13,527,167 |
| 15 Dec 2017 | CNY | 7.49 | 7.59 | 7.41 | 7.56 | 7.56 | +0.08 (+1.07%) | 28,013,496 |
| 14 Dec 2017 | CNY | 7.31 | 7.52 | 7.3 | 7.48 | 7.48 | +0.16 (+2.19%) | 24,194,956 |
| 13 Dec 2017 | CNY | 7.15 | 7.36 | 7.15 | 7.32 | 7.32 | +0.12 (+1.67%) | 17,101,115 |
| 12 Dec 2017 | CNY | 7.13 | 7.21 | 7.09 | 7.2 | 7.2 | +0.05 (+0.70%) | 7,730,556 |
| 11 Dec 2017 | CNY | 7.09 | 7.29 | 7.04 | 7.15 | 7.15 | +0.05 (+0.70%) | 11,092,428 |
| 8 Dec 2017 | CNY | 7.07 | 7.45 | 7.07 | 7.1 | 7.1 | -0.03 (-0.42%) | 35,073,280 |
| 7 Dec 2017 | CNY | 7.14 | 7.24 | 7.07 | 7.13 | 7.13 | -0.03 (-0.42%) | 12,881,200 |
| 6 Dec 2017 | CNY | 7.16 | 7.25 | 7.04 | 7.16 | 7.16 | -0.05 (-0.69%) | 9,516,529 |
| 5 Dec 2017 | CNY | 7.02 | 7.3 | 7.02 | 7.21 | 7.21 | +0.16 (+2.27%) | 19,083,924 |
| 4 Dec 2017 | CNY | 7.02 | 7.07 | 7 | 7.05 | 7.05 | -0.02 (-0.28%) | 6,023,960 |
| 1 Dec 2017 | CNY | 7.08 | 7.14 | 7 | 7.07 | 7.07 | -0.01 (-0.14%) | 8,174,961 |
| 30 Nov 2017 | CNY | 7.11 | 7.16 | 7.02 | 7.08 | 7.08 | -0.08 (-1.12%) | 9,111,436 |
| 29 Nov 2017 | CNY | 7.11 | 7.19 | 6.99 | 7.16 | 7.16 | +0.11 (+1.56%) | 9,326,458 |
