| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | CNY | 6.0947 | 6.4911 | 6.0947 | 6.3846 | 6.3846 | +0.272 (+4.45%) | 171,625,242 |
| 3 Jan 2018 | CNY | 6.0769 | 6.142 | 5.9349 | 6.1124 | 6.1124 | +0.065 (+1.08%) | 107,231,833 |
| 2 Jan 2018 | CNY | 5.8225 | 6.1539 | 5.8225 | 6.0473 | 6.0473 | +0.26 (+4.50%) | 119,648,902 |
| 29 Dec 2017 | CNY | 5.9231 | 5.9645 | 5.7219 | 5.787 | 5.787 | -0.106 (-1.81%) | 77,856,579 |
| 28 Dec 2017 | CNY | 5.7219 | 5.9763 | 5.645 | 5.8935 | 5.8935 | +0.142 (+2.47%) | 128,696,317 |
| 27 Dec 2017 | CNY | 5.4142 | 5.9763 | 5.4142 | 5.7515 | 5.7515 | +0.302 (+5.54%) | 132,829,835 |
| 26 Dec 2017 | CNY | 5.4024 | 5.5207 | 5.2663 | 5.4497 | 5.4497 | -0.018 (-0.33%) | 56,766,280 |
| 25 Dec 2017 | CNY | 5.7396 | 5.7574 | 5.3846 | 5.4675 | 5.4675 | -0.349 (-6.00%) | 88,103,769 |
| 22 Dec 2017 | CNY | 5.7278 | 5.9112 | 5.6923 | 5.8166 | 5.8166 | +0.041 (+0.72%) | 96,378,496 |
| 21 Dec 2017 | CNY | 5.6509 | 5.787 | 5.5148 | 5.7752 | 5.7752 | +0.059 (+1.04%) | 82,171,805 |
| 20 Dec 2017 | CNY | 5.6746 | 5.8462 | 5.5976 | 5.716 | 5.716 | -0.006 (-0.10%) | 93,227,476 |
| 19 Dec 2017 | CNY | 5.7278 | 5.7692 | 5.5799 | 5.7219 | 5.7219 | -0.018 (-0.31%) | 109,608,727 |
| 18 Dec 2017 | CNY | 5.3195 | 5.7396 | 5.2722 | 5.7396 | 5.7396 | +0.521 (+9.98%) | 143,661,358 |
| 15 Dec 2017 | CNY | 5.2426 | 5.2604 | 5.1124 | 5.2189 | 5.2189 | -0.03 (-0.56%) | 32,622,484 |
| 14 Dec 2017 | CNY | 5.1657 | 5.2899 | 5.1657 | 5.2485 | 5.2485 | +0.012 (+0.23%) | 37,839,091 |
| 13 Dec 2017 | CNY | 5.1361 | 5.2426 | 5.0888 | 5.2367 | 5.2367 | +0.083 (+1.61%) | 38,475,706 |
| 12 Dec 2017 | CNY | 5.3491 | 5.361 | 5.1124 | 5.1539 | 5.1539 | -0.166 (-3.11%) | 50,164,640 |
| 11 Dec 2017 | CNY | 5.3846 | 5.4201 | 5.2722 | 5.3195 | 5.3195 | +0.047 (+0.90%) | 49,104,112 |
| 8 Dec 2017 | CNY | 5.1479 | 5.3669 | 5.1065 | 5.2722 | 5.2722 | -0.024 (-0.45%) | 68,481,419 |
| 7 Dec 2017 | CNY | 5.5325 | 5.5858 | 5.2722 | 5.2959 | 5.2959 | -0.349 (-6.18%) | 71,030,982 |
| 6 Dec 2017 | CNY | 5.4024 | 5.6627 | 5.3136 | 5.645 | 5.645 | +0.16 (+2.91%) | 73,002,257 |
| 5 Dec 2017 | CNY | 5.7515 | 5.7692 | 5.355 | 5.4852 | 5.4852 | -0.308 (-5.31%) | 86,963,697 |
| 4 Dec 2017 | CNY | 5.9704 | 6.0651 | 5.7101 | 5.7929 | 5.7929 | -0.035 (-0.61%) | 96,643,464 |
| 1 Dec 2017 | CNY | 5.7692 | 5.8935 | 5.6923 | 5.8284 | 5.8284 | -0.083 (-1.40%) | 106,332,528 |
| 30 Nov 2017 | CNY | 5.7219 | 6.0947 | 5.6568 | 5.9112 | 5.9112 | +0.325 (+5.83%) | 182,099,166 |
| 29 Nov 2017 | CNY | 5.4734 | 5.7101 | 5.4497 | 5.5858 | 5.5858 | +0.03 (+0.53%) | 114,941,566 |
| 28 Nov 2017 | CNY | 5.2781 | 5.5799 | 5.1834 | 5.5562 | 5.5562 | +0.207 (+3.87%) | 97,410,151 |
| 27 Nov 2017 | CNY | 5.4911 | 5.574 | 5.2663 | 5.3491 | 5.3491 | -0.124 (-2.27%) | 77,528,001 |
| 24 Nov 2017 | CNY | 5.0533 | 5.5207 | 4.9467 | 5.4734 | 5.4734 | +0.296 (+5.72%) | 98,914,589 |
| 23 Nov 2017 | CNY | 5.2959 | 5.5325 | 5.1657 | 5.1775 | 5.1775 | -0.024 (-0.46%) | 105,547,087 |
