| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jan 2018 | CNY | 7.4154 | 7.4462 | 7.0769 | 7.1539 | 7.1539 | -0.315 (-4.22%) | 3,952,260 |
| 12 Jan 2018 | CNY | 7.2923 | 7.4923 | 7.2692 | 7.4692 | 7.4692 | +0.177 (+2.43%) | 4,341,477 |
| 11 Jan 2018 | CNY | 7.3154 | 7.3231 | 7.2615 | 7.2923 | 7.2923 | -0.023 (-0.32%) | 1,806,870 |
| 10 Jan 2018 | CNY | 7.4 | 7.4 | 7.2692 | 7.3154 | 7.3154 | -0.115 (-1.55%) | 2,913,873 |
| 9 Jan 2018 | CNY | 7.3846 | 7.4539 | 7.3385 | 7.4308 | 7.4308 | +0.031 (+0.42%) | 2,571,402 |
| 8 Jan 2018 | CNY | 7.4539 | 7.4615 | 7.3154 | 7.4 | 7.4 | -0.092 (-1.23%) | 3,209,300 |
| 5 Jan 2018 | CNY | 7.3385 | 7.4923 | 7.3308 | 7.4923 | 7.4923 | +0.131 (+1.78%) | 4,542,956 |
| 4 Jan 2018 | CNY | 7.3154 | 7.3692 | 7.2923 | 7.3615 | 7.3615 | +0.008 (+0.10%) | 3,193,201 |
| 3 Jan 2018 | CNY | 7.3462 | 7.3692 | 7.2846 | 7.3539 | 7.3539 | +0.023 (+0.32%) | 2,681,771 |
| 2 Jan 2018 | CNY | 7.2923 | 7.4077 | 7.2308 | 7.3308 | 7.3308 | +0.008 (+0.11%) | 4,354,382 |
| 29 Dec 2017 | CNY | 7.3154 | 7.3462 | 7.2692 | 7.3231 | 7.3231 | +0.015 (+0.21%) | 1,759,945 |
| 28 Dec 2017 | CNY | 7.3 | 7.3231 | 7.2308 | 7.3077 | 7.3077 | +0.015 (+0.21%) | 2,093,887 |
| 27 Dec 2017 | CNY | 7.2692 | 7.3308 | 7.2462 | 7.2923 | 7.2923 | -0.023 (-0.32%) | 1,753,872 |
| 26 Dec 2017 | CNY | 7.1539 | 7.3539 | 7.1462 | 7.3154 | 7.3154 | +0.115 (+1.60%) | 3,202,681 |
| 25 Dec 2017 | CNY | 7.2154 | 7.3308 | 7.1615 | 7.2 | 7.2 | -0.061 (-0.85%) | 3,448,328 |
| 22 Dec 2017 | CNY | 7.0539 | 7.3846 | 7.0154 | 7.2615 | 7.2615 | +0.208 (+2.94%) | 4,610,478 |
| 21 Dec 2017 | CNY | 7.0385 | 7.0769 | 6.9539 | 7.0539 | 7.0539 | +0.015 (+0.22%) | 1,167,154 |
| 20 Dec 2017 | CNY | 7.1231 | 7.1385 | 7.0077 | 7.0385 | 7.0385 | -0.085 (-1.19%) | 1,838,772 |
| 19 Dec 2017 | CNY | 7.0692 | 7.1769 | 7.0692 | 7.1231 | 7.1231 | +0.023 (+0.33%) | 1,622,141 |
| 18 Dec 2017 | CNY | 7.1923 | 7.1923 | 7.0769 | 7.1 | 7.1 | -0.054 (-0.75%) | 1,253,720 |
| 15 Dec 2017 | CNY | 7.1615 | 7.2 | 7.1154 | 7.1539 | 7.1539 | -0.023 (-0.32%) | 1,293,789 |
| 14 Dec 2017 | CNY | 7.1615 | 7.2231 | 7.0923 | 7.1769 | 7.1769 | -0.008 (-0.11%) | 2,353,635 |
| 13 Dec 2017 | CNY | 7.0692 | 7.2077 | 7.0692 | 7.1846 | 7.1846 | -0.054 (-0.74%) | 4,687,664 |
| 12 Dec 2017 | CNY | 7.0692 | 7.3846 | 7.0462 | 7.2385 | 7.2385 | +0.162 (+2.28%) | 7,539,179 |
| 11 Dec 2017 | CNY | 6.9846 | 7.0846 | 6.9539 | 7.0769 | 7.0769 | +0.077 (+1.10%) | 3,045,563 |
| 8 Dec 2017 | CNY | 6.9692 | 7.0154 | 6.9385 | 7 | 7 | +0.023 (+0.33%) | 3,233,737 |
| 7 Dec 2017 | CNY | 6.9615 | 7.0231 | 6.9462 | 6.9769 | 6.9769 | -0.031 (-0.44%) | 1,798,160 |
| 6 Dec 2017 | CNY | 7.1077 | 7.1077 | 6.9077 | 7.0077 | 7.0077 | -0.1 (-1.41%) | 4,065,907 |
| 5 Dec 2017 | CNY | 7.4231 | 7.4462 | 7.0769 | 7.1077 | 7.1077 | -0.315 (-4.25%) | 3,509,480 |
| 4 Dec 2017 | CNY | 7.4539 | 7.5385 | 7.3615 | 7.4231 | 7.4231 | -0.038 (-0.51%) | 1,665,924 |
