| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 3.79 | 3.82 | 3.64 | 3.68 | 3.68 | -0.13 (-3.41%) | 39,042,228 |
| 11 Jan 2018 | CNY | 3.82 | 3.85 | 3.78 | 3.81 | 3.81 | -0.07 (-1.80%) | 29,887,564 |
| 10 Jan 2018 | CNY | 3.85 | 3.96 | 3.84 | 3.88 | 3.88 | +0.03 (+0.78%) | 52,176,855 |
| 9 Jan 2018 | CNY | 3.89 | 3.91 | 3.82 | 3.85 | 3.85 | -0.03 (-0.77%) | 38,981,307 |
| 8 Jan 2018 | CNY | 3.84 | 3.88 | 3.76 | 3.88 | 3.88 | +0.03 (+0.78%) | 51,883,977 |
| 5 Jan 2018 | CNY | 3.94 | 3.97 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 49,509,560 |
| 4 Jan 2018 | CNY | 3.93 | 4.03 | 3.9 | 3.93 | 3.93 | +0.03 (+0.77%) | 86,306,850 |
| 3 Jan 2018 | CNY | 3.91 | 3.96 | 3.87 | 3.9 | 3.9 | -0.05 (-1.27%) | 60,850,311 |
| 2 Jan 2018 | CNY | 3.65 | 3.99 | 3.63 | 3.95 | 3.95 | +0.29 (+7.92%) | 104,177,879 |
| 29 Dec 2017 | CNY | 3.6 | 3.7 | 3.56 | 3.66 | 3.66 | +0.09 (+2.52%) | 45,396,289 |
| 28 Dec 2017 | CNY | 3.6 | 3.67 | 3.54 | 3.57 | 3.57 | -0.04 (-1.11%) | 48,149,016 |
| 27 Dec 2017 | CNY | 3.62 | 3.71 | 3.6 | 3.61 | 3.61 | 0.0 (0.0%) | 59,626,668 |
| 26 Dec 2017 | CNY | 3.77 | 3.78 | 3.59 | 3.61 | 3.61 | -0.17 (-4.50%) | 63,564,539 |
| 25 Dec 2017 | CNY | 3.87 | 3.87 | 3.68 | 3.78 | 3.78 | -0.06 (-1.56%) | 65,429,022 |
| 22 Dec 2017 | CNY | 3.89 | 3.93 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 57,965,827 |
| 21 Dec 2017 | CNY | 3.75 | 3.88 | 3.73 | 3.84 | 3.84 | +0.07 (+1.86%) | 67,440,061 |
| 20 Dec 2017 | CNY | 3.74 | 3.8 | 3.71 | 3.77 | 3.77 | +0.02 (+0.53%) | 42,640,996 |
| 19 Dec 2017 | CNY | 3.63 | 3.81 | 3.63 | 3.75 | 3.75 | +0.14 (+3.88%) | 71,769,804 |
| 18 Dec 2017 | CNY | 3.6 | 3.63 | 3.53 | 3.61 | 3.61 | 0.0 (0.0%) | 24,983,587 |
| 15 Dec 2017 | CNY | 3.62 | 3.67 | 3.58 | 3.61 | 3.61 | 0.0 (0.0%) | 56,901,319 |
| 14 Dec 2017 | CNY | 3.55 | 3.69 | 3.54 | 3.61 | 3.61 | +0.18 (+5.25%) | 69,256,506 |
| 13 Dec 2017 | CNY | 3.43 | 3.46 | 3.35 | 3.43 | 3.43 | +0.06 (+1.78%) | 24,747,724 |
| 12 Dec 2017 | CNY | 3.44 | 3.45 | 3.33 | 3.37 | 3.37 | -0.09 (-2.60%) | 27,502,244 |
| 11 Dec 2017 | CNY | 3.45 | 3.54 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 28,005,152 |
| 8 Dec 2017 | CNY | 3.33 | 3.48 | 3.33 | 3.45 | 3.45 | +0.13 (+3.92%) | 41,223,522 |
| 7 Dec 2017 | CNY | 3.38 | 3.46 | 3.31 | 3.32 | 3.32 | -0.11 (-3.21%) | 29,807,533 |
| 6 Dec 2017 | CNY | 3.31 | 3.44 | 3.25 | 3.43 | 3.43 | +0.08 (+2.39%) | 42,314,648 |
| 5 Dec 2017 | CNY | 3.17 | 3.47 | 3.16 | 3.35 | 3.35 | +0.2 (+6.35%) | 72,063,999 |
| 4 Dec 2017 | CNY | 3.19 | 3.25 | 3.14 | 3.15 | 3.15 | -0.02 (-0.63%) | 13,414,981 |
| 1 Dec 2017 | CNY | 3.19 | 3.2 | 3.12 | 3.17 | 3.17 | -0.02 (-0.63%) | 15,747,064 |
