| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | CNY | 5.68 | 5.73 | 5.53 | 5.61 | 5.61 | -0.13 (-2.26%) | 3,143,855 |
| 2 Feb 2018 | CNY | 5.63 | 5.83 | 5.61 | 5.74 | 5.74 | -0.09 (-1.54%) | 5,750,990 |
| 1 Feb 2018 | CNY | 5.7 | 5.9 | 5.56 | 5.83 | 5.83 | +0.07 (+1.22%) | 9,208,332 |
| 31 Jan 2018 | CNY | 5.53 | 5.92 | 5.43 | 5.76 | 5.76 | +0.21 (+3.78%) | 8,199,757 |
| 30 Jan 2018 | CNY | 5.5 | 5.57 | 5.48 | 5.55 | 5.55 | +0.04 (+0.73%) | 4,234,159 |
| 29 Jan 2018 | CNY | 5.57 | 5.57 | 5.47 | 5.51 | 5.51 | -0.06 (-1.08%) | 4,993,659 |
| 26 Jan 2018 | CNY | 5.59 | 5.6 | 5.55 | 5.57 | 5.57 | -0.04 (-0.71%) | 3,469,459 |
| 25 Jan 2018 | CNY | 5.6 | 5.61 | 5.55 | 5.61 | 5.61 | -0.02 (-0.36%) | 4,041,126 |
| 24 Jan 2018 | CNY | 5.61 | 5.65 | 5.58 | 5.63 | 5.63 | +0.05 (+0.90%) | 4,408,504 |
| 23 Jan 2018 | CNY | 5.6 | 5.63 | 5.56 | 5.58 | 5.58 | -0.07 (-1.24%) | 5,221,374 |
| 22 Jan 2018 | CNY | 5.63 | 5.73 | 5.63 | 5.65 | 5.65 | +0.09 (+1.62%) | 7,454,941 |
| 19 Jan 2018 | CNY | 5.54 | 5.58 | 5.5 | 5.56 | 5.56 | -0.04 (-0.71%) | 5,316,372 |
| 18 Jan 2018 | CNY | 5.66 | 5.66 | 5.46 | 5.6 | 5.6 | -0.09 (-1.58%) | 15,537,818 |
| 17 Jan 2018 | CNY | 5.85 | 5.85 | 5.61 | 5.69 | 5.69 | -0.26 (-4.37%) | 14,599,652 |
| 16 Jan 2018 | CNY | 5.94 | 5.96 | 5.86 | 5.95 | 5.95 | -0.01 (-0.17%) | 6,738,899 |
| 15 Jan 2018 | CNY | 5.9 | 6.05 | 5.82 | 5.96 | 5.96 | +0.11 (+1.88%) | 15,582,023 |
| 12 Jan 2018 | CNY | 5.74 | 5.97 | 5.74 | 5.85 | 5.85 | +0.17 (+2.99%) | 12,997,380 |
| 11 Jan 2018 | CNY | 5.69 | 5.7 | 5.63 | 5.68 | 5.68 | -0.01 (-0.18%) | 4,293,604 |
| 10 Jan 2018 | CNY | 5.78 | 5.78 | 5.67 | 5.69 | 5.69 | -0.06 (-1.04%) | 3,063,900 |
| 9 Jan 2018 | CNY | 5.72 | 5.78 | 5.7 | 5.75 | 5.75 | +0.03 (+0.52%) | 3,326,004 |
| 8 Jan 2018 | CNY | 5.77 | 5.78 | 5.69 | 5.72 | 5.72 | -0.06 (-1.04%) | 4,448,100 |
| 5 Jan 2018 | CNY | 5.81 | 5.84 | 5.76 | 5.78 | 5.78 | -0.03 (-0.52%) | 5,186,759 |
| 4 Jan 2018 | CNY | 5.84 | 5.86 | 5.73 | 5.81 | 5.81 | -0.02 (-0.34%) | 3,480,697 |
| 3 Jan 2018 | CNY | 5.78 | 5.83 | 5.75 | 5.83 | 5.83 | +0.06 (+1.04%) | 4,132,489 |
| 2 Jan 2018 | CNY | 5.73 | 5.78 | 5.73 | 5.77 | 5.77 | +0.03 (+0.52%) | 3,608,732 |
| 29 Dec 2017 | CNY | 5.76 | 5.76 | 5.67 | 5.74 | 5.74 | +0.01 (+0.17%) | 2,300,453 |
| 28 Dec 2017 | CNY | 5.7 | 5.74 | 5.65 | 5.73 | 5.73 | +0.01 (+0.17%) | 2,470,670 |
| 27 Dec 2017 | CNY | 5.72 | 5.8 | 5.69 | 5.72 | 5.72 | 0.0 (0.0%) | 2,557,706 |
| 26 Dec 2017 | CNY | 5.71 | 5.73 | 5.64 | 5.72 | 5.72 | +0.03 (+0.53%) | 2,482,713 |
| 25 Dec 2017 | CNY | 5.82 | 5.86 | 5.63 | 5.69 | 5.69 | -0.13 (-2.23%) | 3,752,503 |
