| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 4.96 | 5.15 | 4.95 | 5.08 | 5.08 | +0.14 (+2.83%) | 26,210,479 |
| 29 Dec 2017 | CNY | 4.92 | 4.94 | 4.89 | 4.94 | 4.94 | +0.06 (+1.23%) | 8,712,377 |
| 28 Dec 2017 | CNY | 4.89 | 4.92 | 4.87 | 4.88 | 4.88 | -0.01 (-0.20%) | 7,057,299 |
| 27 Dec 2017 | CNY | 4.9 | 4.92 | 4.86 | 4.89 | 4.89 | 0.0 (0.0%) | 8,550,122 |
| 26 Dec 2017 | CNY | 4.86 | 4.91 | 4.83 | 4.89 | 4.89 | +0.04 (+0.82%) | 11,188,290 |
| 25 Dec 2017 | CNY | 4.83 | 4.93 | 4.82 | 4.85 | 4.85 | +0.02 (+0.41%) | 11,363,570 |
| 22 Dec 2017 | CNY | 4.86 | 4.91 | 4.81 | 4.83 | 4.83 | -0.04 (-0.82%) | 9,905,971 |
| 21 Dec 2017 | CNY | 4.87 | 4.92 | 4.81 | 4.87 | 4.87 | 0.0 (0.0%) | 15,808,444 |
| 20 Dec 2017 | CNY | 4.93 | 4.93 | 4.86 | 4.87 | 4.87 | -0.06 (-1.22%) | 9,460,474 |
| 19 Dec 2017 | CNY | 4.92 | 4.95 | 4.9 | 4.93 | 4.93 | +0.01 (+0.20%) | 5,652,222 |
| 18 Dec 2017 | CNY | 4.93 | 4.95 | 4.9 | 4.92 | 4.92 | -0.01 (-0.20%) | 5,839,795 |
| 15 Dec 2017 | CNY | 4.97 | 5 | 4.93 | 4.93 | 4.93 | -0.05 (-1.00%) | 7,150,564 |
| 14 Dec 2017 | CNY | 4.99 | 5.01 | 4.97 | 4.98 | 4.98 | -0.01 (-0.20%) | 7,396,374 |
| 13 Dec 2017 | CNY | 4.98 | 5.02 | 4.96 | 4.99 | 4.99 | +0.01 (+0.20%) | 7,699,616 |
| 12 Dec 2017 | CNY | 5.02 | 5.05 | 4.98 | 4.98 | 4.98 | -0.05 (-0.99%) | 8,985,400 |
| 11 Dec 2017 | CNY | 5.01 | 5.04 | 5 | 5.03 | 5.03 | +0.01 (+0.20%) | 12,054,538 |
| 8 Dec 2017 | CNY | 4.97 | 5.06 | 4.95 | 5.02 | 5.02 | +0.04 (+0.80%) | 15,581,374 |
| 7 Dec 2017 | CNY | 4.96 | 5.02 | 4.96 | 4.98 | 4.98 | +0.04 (+0.81%) | 15,179,362 |
| 6 Dec 2017 | CNY | 4.91 | 4.94 | 4.88 | 4.94 | 4.94 | +0.02 (+0.41%) | 8,097,844 |
| 5 Dec 2017 | CNY | 4.95 | 4.99 | 4.89 | 4.92 | 4.92 | -0.03 (-0.61%) | 13,193,058 |
| 4 Dec 2017 | CNY | 4.99 | 5.01 | 4.95 | 4.95 | 4.95 | -0.06 (-1.20%) | 11,045,770 |
| 1 Dec 2017 | CNY | 5.01 | 5.07 | 4.99 | 5.01 | 5.01 | -0.02 (-0.40%) | 14,980,458 |
| 30 Nov 2017 | CNY | 5.07 | 5.08 | 5 | 5.03 | 5.03 | -0.06 (-1.18%) | 15,799,765 |
| 29 Nov 2017 | CNY | 4.96 | 5.1 | 4.93 | 5.09 | 5.09 | +0.12 (+2.41%) | 23,666,934 |
| 28 Nov 2017 | CNY | 4.94 | 4.98 | 4.92 | 4.97 | 4.97 | +0.03 (+0.61%) | 9,725,720 |
| 27 Nov 2017 | CNY | 4.96 | 4.98 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 6,511,088 |
| 24 Nov 2017 | CNY | 4.93 | 4.97 | 4.91 | 4.95 | 4.95 | +0.01 (+0.20%) | 6,570,435 |
| 23 Nov 2017 | CNY | 5.03 | 5.04 | 4.93 | 4.94 | 4.94 | -0.08 (-1.59%) | 11,959,759 |
| 22 Nov 2017 | CNY | 5.01 | 5.06 | 4.99 | 5.02 | 5.02 | 0.0 (0.0%) | 18,826,849 |
| 21 Nov 2017 | CNY | 4.91 | 5.05 | 4.89 | 5.02 | 5.02 | +0.11 (+2.24%) | 16,205,798 |
