| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | CNY | 3.77 | 3.78 | 3.73 | 3.74 | 3.74 | -0.04 (-1.06%) | 2,007,257 |
| 26 Jan 2018 | CNY | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | -0.02 (-0.53%) | 2,944,710 |
| 25 Jan 2018 | CNY | 3.81 | 3.83 | 3.78 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,809,202 |
| 24 Jan 2018 | CNY | 3.83 | 3.84 | 3.79 | 3.81 | 3.81 | -0.05 (-1.30%) | 2,959,117 |
| 23 Jan 2018 | CNY | 3.82 | 3.87 | 3.8 | 3.86 | 3.86 | +0.03 (+0.78%) | 4,863,209 |
| 22 Jan 2018 | CNY | 3.81 | 3.84 | 3.78 | 3.83 | 3.83 | -0.01 (-0.26%) | 2,125,600 |
| 19 Jan 2018 | CNY | 3.9 | 3.9 | 3.75 | 3.84 | 3.84 | -0.11 (-2.78%) | 7,459,038 |
| 18 Jan 2018 | CNY | 3.97 | 4.02 | 3.93 | 3.95 | 3.95 | -0.02 (-0.50%) | 2,117,214 |
| 17 Jan 2018 | CNY | 4.05 | 4.08 | 3.94 | 3.97 | 3.97 | -0.1 (-2.46%) | 3,655,659 |
| 16 Jan 2018 | CNY | 3.9 | 4.09 | 3.88 | 4.07 | 4.07 | +0.13 (+3.30%) | 4,704,344 |
| 15 Jan 2018 | CNY | 4.1 | 4.12 | 3.9 | 3.94 | 3.94 | -0.18 (-4.37%) | 6,818,740 |
| 12 Jan 2018 | CNY | 4.01 | 4.29 | 3.98 | 4.12 | 4.12 | +0.11 (+2.74%) | 11,599,727 |
| 11 Jan 2018 | CNY | 4.03 | 4.03 | 3.96 | 4.01 | 4.01 | -0.01 (-0.25%) | 2,014,217 |
| 10 Jan 2018 | CNY | 4.07 | 4.07 | 3.95 | 4.02 | 4.02 | -0.06 (-1.47%) | 5,216,459 |
| 9 Jan 2018 | CNY | 4.05 | 4.11 | 4 | 4.08 | 4.08 | +0.03 (+0.74%) | 5,023,500 |
| 8 Jan 2018 | CNY | 4 | 4.09 | 3.95 | 4.05 | 4.05 | +0.01 (+0.25%) | 5,914,666 |
| 5 Jan 2018 | CNY | 3.9 | 4.09 | 3.88 | 4.04 | 4.04 | +0.13 (+3.32%) | 6,575,500 |
| 4 Jan 2018 | CNY | 3.89 | 3.95 | 3.87 | 3.91 | 3.91 | +0.02 (+0.51%) | 3,839,900 |
| 3 Jan 2018 | CNY | 3.81 | 3.93 | 3.79 | 3.89 | 3.89 | +0.07 (+1.83%) | 4,217,814 |
| 2 Jan 2018 | CNY | 3.79 | 3.85 | 3.76 | 3.82 | 3.82 | +0.05 (+1.33%) | 3,377,900 |
| 29 Dec 2017 | CNY | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | +0.03 (+0.80%) | 1,422,102 |
| 28 Dec 2017 | CNY | 3.71 | 3.75 | 3.69 | 3.74 | 3.74 | +0.03 (+0.81%) | 992,002 |
| 27 Dec 2017 | CNY | 3.71 | 3.74 | 3.69 | 3.71 | 3.71 | -0.02 (-0.54%) | 1,075,900 |
| 26 Dec 2017 | CNY | 3.69 | 3.8 | 3.65 | 3.73 | 3.73 | +0.03 (+0.81%) | 2,217,800 |
| 25 Dec 2017 | CNY | 3.77 | 3.77 | 3.68 | 3.7 | 3.7 | -0.07 (-1.86%) | 1,795,999 |
| 22 Dec 2017 | CNY | 3.75 | 3.8 | 3.74 | 3.77 | 3.77 | 0.0 (0.0%) | 912,400 |
| 21 Dec 2017 | CNY | 3.79 | 3.79 | 3.72 | 3.77 | 3.77 | -0.01 (-0.26%) | 1,225,500 |
| 20 Dec 2017 | CNY | 3.83 | 3.83 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 1,597,200 |
| 19 Dec 2017 | CNY | 3.82 | 3.84 | 3.8 | 3.83 | 3.83 | +0.04 (+1.06%) | 1,666,040 |
| 18 Dec 2017 | CNY | 3.79 | 3.82 | 3.78 | 3.79 | 3.79 | -0.02 (-0.52%) | 1,034,300 |
