| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Jan 2018 | CNY | 5.79 | 5.94 | 5.77 | 5.9 | 5.9 | +0.12 (+2.08%) | 8,034,342 |
| 11 Jan 2018 | CNY | 5.74 | 5.83 | 5.72 | 5.78 | 5.78 | +0.03 (+0.52%) | 5,474,190 |
| 10 Jan 2018 | CNY | 5.8 | 5.82 | 5.71 | 5.75 | 5.75 | -0.04 (-0.69%) | 7,057,838 |
| 9 Jan 2018 | CNY | 5.65 | 5.95 | 5.61 | 5.79 | 5.79 | +0.13 (+2.30%) | 14,882,468 |
| 8 Jan 2018 | CNY | 5.66 | 5.74 | 5.63 | 5.66 | 5.66 | +0.02 (+0.35%) | 5,539,204 |
| 5 Jan 2018 | CNY | 5.6 | 5.73 | 5.58 | 5.64 | 5.64 | +0.04 (+0.71%) | 8,397,902 |
| 4 Jan 2018 | CNY | 5.58 | 5.61 | 5.53 | 5.6 | 5.6 | 0.0 (0.0%) | 3,042,314 |
| 3 Jan 2018 | CNY | 5.61 | 5.62 | 5.57 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,552,444 |
| 2 Jan 2018 | CNY | 5.52 | 5.61 | 5.5 | 5.59 | 5.59 | +0.07 (+1.27%) | 6,497,800 |
| 29 Dec 2017 | CNY | 5.41 | 5.53 | 5.41 | 5.52 | 5.52 | +0.1 (+1.85%) | 4,854,772 |
| 28 Dec 2017 | CNY | 5.38 | 5.43 | 5.38 | 5.42 | 5.42 | +0.04 (+0.74%) | 3,661,975 |
| 27 Dec 2017 | CNY | 5.45 | 5.47 | 5.37 | 5.38 | 5.38 | -0.09 (-1.65%) | 5,420,301 |
| 26 Dec 2017 | CNY | 5.45 | 5.49 | 5.39 | 5.47 | 5.47 | +0.01 (+0.18%) | 4,973,574 |
| 25 Dec 2017 | CNY | 5.55 | 5.57 | 5.43 | 5.46 | 5.46 | -0.09 (-1.62%) | 4,488,718 |
| 22 Dec 2017 | CNY | 5.6 | 5.62 | 5.52 | 5.55 | 5.55 | -0.05 (-0.89%) | 3,666,900 |
| 21 Dec 2017 | CNY | 5.61 | 5.63 | 5.54 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,228,811 |
| 20 Dec 2017 | CNY | 5.55 | 5.7 | 5.51 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,669,501 |
| 19 Dec 2017 | CNY | 5.53 | 5.59 | 5.48 | 5.55 | 5.55 | 0.0 (0.0%) | 4,479,900 |
| 18 Dec 2017 | CNY | 5.65 | 5.67 | 5.52 | 5.55 | 5.55 | -0.14 (-2.46%) | 10,285,064 |
| 15 Dec 2017 | CNY | 5.57 | 5.78 | 5.55 | 5.69 | 5.69 | +0.16 (+2.89%) | 17,444,122 |
| 14 Dec 2017 | CNY | 5.54 | 5.54 | 5.5 | 5.53 | 5.53 | -0.01 (-0.18%) | 2,127,800 |
| 13 Dec 2017 | CNY | 5.45 | 5.54 | 5.42 | 5.54 | 5.54 | +0.07 (+1.28%) | 3,406,388 |
| 12 Dec 2017 | CNY | 5.52 | 5.52 | 5.45 | 5.47 | 5.47 | -0.04 (-0.73%) | 2,694,600 |
| 11 Dec 2017 | CNY | 5.46 | 5.53 | 5.45 | 5.51 | 5.51 | +0.05 (+0.92%) | 2,931,787 |
| 8 Dec 2017 | CNY | 5.41 | 5.48 | 5.4 | 5.46 | 5.46 | +0.05 (+0.92%) | 2,885,931 |
| 7 Dec 2017 | CNY | 5.39 | 5.44 | 5.39 | 5.41 | 5.41 | -0.02 (-0.37%) | 2,038,308 |
| 6 Dec 2017 | CNY | 5.41 | 5.45 | 5.33 | 5.43 | 5.43 | +0.02 (+0.37%) | 5,140,500 |
| 5 Dec 2017 | CNY | 5.54 | 5.55 | 5.38 | 5.41 | 5.41 | -0.15 (-2.70%) | 9,696,102 |
| 4 Dec 2017 | CNY | 5.64 | 5.69 | 5.52 | 5.56 | 5.56 | -0.09 (-1.59%) | 6,883,900 |
| 1 Dec 2017 | CNY | 5.51 | 5.68 | 5.44 | 5.65 | 5.65 | +0.14 (+2.54%) | 6,707,500 |
