| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 5.32 | 5.33 | 5.26 | 5.28 | 5.28 | -0.04 (-0.75%) | 4,714,147 |
| 18 Jan 2018 | CNY | 5.42 | 5.48 | 5.3 | 5.32 | 5.32 | -0.13 (-2.39%) | 6,455,123 |
| 17 Jan 2018 | CNY | 5.45 | 5.48 | 5.42 | 5.45 | 5.45 | -0.03 (-0.55%) | 3,950,272 |
| 16 Jan 2018 | CNY | 5.45 | 5.6 | 5.42 | 5.48 | 5.48 | +0.02 (+0.37%) | 4,146,324 |
| 15 Jan 2018 | CNY | 5.56 | 5.56 | 5.36 | 5.46 | 5.46 | -0.06 (-1.09%) | 4,893,814 |
| 12 Jan 2018 | CNY | 5.57 | 5.6 | 5.51 | 5.52 | 5.52 | -0.08 (-1.43%) | 3,175,600 |
| 11 Jan 2018 | CNY | 5.57 | 5.61 | 5.54 | 5.6 | 5.6 | -0.02 (-0.36%) | 2,550,797 |
| 10 Jan 2018 | CNY | 5.69 | 5.7 | 5.55 | 5.62 | 5.62 | +0.01 (+0.18%) | 6,290,250 |
| 9 Jan 2018 | CNY | 5.62 | 5.64 | 5.56 | 5.61 | 5.61 | +0.01 (+0.18%) | 3,617,858 |
| 8 Jan 2018 | CNY | 5.66 | 5.66 | 5.5 | 5.6 | 5.6 | -0.04 (-0.71%) | 3,922,619 |
| 5 Jan 2018 | CNY | 5.61 | 5.72 | 5.56 | 5.64 | 5.64 | +0.04 (+0.71%) | 5,563,657 |
| 4 Jan 2018 | CNY | 5.65 | 5.65 | 5.58 | 5.6 | 5.6 | -0.02 (-0.36%) | 3,379,466 |
| 3 Jan 2018 | CNY | 5.63 | 5.67 | 5.57 | 5.62 | 5.62 | -0.01 (-0.18%) | 6,177,998 |
| 2 Jan 2018 | CNY | 5.51 | 6.14 | 5.51 | 5.63 | 5.63 | +0.05 (+0.90%) | 8,158,305 |
| 29 Dec 2017 | CNY | 5.53 | 5.67 | 5.46 | 5.58 | 5.58 | +0.02 (+0.36%) | 6,026,977 |
| 28 Dec 2017 | CNY | 5.6 | 5.66 | 5.55 | 5.56 | 5.56 | -0.17 (-2.97%) | 6,766,399 |
| 27 Dec 2017 | CNY | 5.59 | 5.98 | 5.5 | 5.73 | 5.73 | +0.18 (+3.24%) | 14,898,458 |
| 26 Dec 2017 | CNY | 5.34 | 5.71 | 5.28 | 5.55 | 5.55 | +0.22 (+4.13%) | 6,960,074 |
| 25 Dec 2017 | CNY | 5.29 | 5.34 | 5.27 | 5.33 | 5.33 | 0.0 (0.0%) | 4,892,945 |
| 22 Dec 2017 | CNY | 5.2 | 5.35 | 5.17 | 5.33 | 5.33 | +0.12 (+2.30%) | 6,517,073 |
| 21 Dec 2017 | CNY | 5.19 | 5.21 | 5.15 | 5.21 | 5.21 | +0.04 (+0.77%) | 2,817,145 |
| 20 Dec 2017 | CNY | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | -0.1 (-1.90%) | 3,182,252 |
| 19 Dec 2017 | CNY | 5.22 | 5.27 | 5.22 | 5.27 | 5.27 | +0.03 (+0.57%) | 2,216,114 |
| 18 Dec 2017 | CNY | 5.26 | 5.27 | 5.2 | 5.24 | 5.24 | -0.02 (-0.38%) | 2,947,000 |
| 15 Dec 2017 | CNY | 5.24 | 5.28 | 5.2 | 5.26 | 5.26 | +0.03 (+0.57%) | 3,630,856 |
| 14 Dec 2017 | CNY | 5.23 | 5.25 | 5.18 | 5.23 | 5.23 | -0.01 (-0.19%) | 2,316,218 |
| 13 Dec 2017 | CNY | 5.18 | 5.25 | 5.17 | 5.24 | 5.24 | +0.04 (+0.77%) | 2,630,525 |
| 12 Dec 2017 | CNY | 5.23 | 5.25 | 5.15 | 5.2 | 5.2 | -0.06 (-1.14%) | 3,215,535 |
| 11 Dec 2017 | CNY | 5.19 | 5.27 | 5.19 | 5.26 | 5.26 | +0.06 (+1.15%) | 3,362,041 |
| 8 Dec 2017 | CNY | 5.12 | 5.24 | 5.11 | 5.2 | 5.2 | +0.07 (+1.36%) | 3,456,755 |
