| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 5.97 | 6.18 | 5.93 | 6.08 | 6.08 | +0.1 (+1.67%) | 36,330,472 |
| 22 Jan 2018 | CNY | 5.93 | 5.99 | 5.87 | 5.98 | 5.98 | +0.06 (+1.01%) | 11,013,159 |
| 19 Jan 2018 | CNY | 6.02 | 6.03 | 5.89 | 5.92 | 5.92 | -0.12 (-1.99%) | 21,033,719 |
| 18 Jan 2018 | CNY | 6.06 | 6.14 | 5.96 | 6.04 | 6.04 | -0.04 (-0.66%) | 23,930,569 |
| 17 Jan 2018 | CNY | 6 | 6.35 | 5.94 | 6.08 | 6.08 | +0.03 (+0.50%) | 58,313,005 |
| 16 Jan 2018 | CNY | 5.87 | 6.09 | 5.86 | 6.05 | 6.05 | +0.31 (+5.40%) | 54,165,567 |
| 15 Jan 2018 | CNY | 5.82 | 5.84 | 5.7 | 5.74 | 5.74 | -0.07 (-1.20%) | 13,026,973 |
| 12 Jan 2018 | CNY | 5.9 | 5.96 | 5.78 | 5.81 | 5.81 | -0.13 (-2.19%) | 16,830,187 |
| 11 Jan 2018 | CNY | 5.85 | 6.06 | 5.79 | 5.94 | 5.94 | +0.06 (+1.02%) | 22,119,549 |
| 10 Jan 2018 | CNY | 5.86 | 5.88 | 5.8 | 5.88 | 5.88 | +0.02 (+0.34%) | 13,257,930 |
| 9 Jan 2018 | CNY | 5.86 | 5.93 | 5.82 | 5.86 | 5.86 | -0.05 (-0.85%) | 11,482,563 |
| 8 Jan 2018 | CNY | 5.84 | 5.95 | 5.82 | 5.91 | 5.91 | +0.08 (+1.37%) | 19,351,003 |
| 5 Jan 2018 | CNY | 5.75 | 5.94 | 5.75 | 5.83 | 5.83 | +0.08 (+1.39%) | 24,907,920 |
| 4 Jan 2018 | CNY | 5.68 | 5.78 | 5.64 | 5.75 | 5.75 | +0.06 (+1.05%) | 18,446,799 |
| 3 Jan 2018 | CNY | 5.62 | 5.72 | 5.62 | 5.69 | 5.69 | +0.04 (+0.71%) | 18,969,177 |
| 2 Jan 2018 | CNY | 5.56 | 5.65 | 5.54 | 5.65 | 5.65 | +0.1 (+1.80%) | 18,576,965 |
| 29 Dec 2017 | CNY | 5.53 | 5.56 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 8,624,676 |
| 28 Dec 2017 | CNY | 5.51 | 5.57 | 5.48 | 5.54 | 5.54 | +0.01 (+0.18%) | 14,668,915 |
| 27 Dec 2017 | CNY | 5.54 | 5.59 | 5.51 | 5.53 | 5.53 | -0.01 (-0.18%) | 14,113,173 |
| 26 Dec 2017 | CNY | 5.54 | 5.55 | 5.47 | 5.54 | 5.54 | -0.01 (-0.18%) | 12,531,364 |
| 25 Dec 2017 | CNY | 5.53 | 5.55 | 5.46 | 5.55 | 5.55 | +0.02 (+0.36%) | 16,555,227 |
| 22 Dec 2017 | CNY | 5.55 | 5.55 | 5.49 | 5.53 | 5.53 | +0.02 (+0.36%) | 11,383,014 |
| 21 Dec 2017 | CNY | 5.6 | 5.6 | 5.48 | 5.51 | 5.51 | -0.07 (-1.25%) | 13,487,869 |
| 20 Dec 2017 | CNY | 5.7 | 5.72 | 5.53 | 5.58 | 5.58 | -0.1 (-1.76%) | 14,451,824 |
| 19 Dec 2017 | CNY | 5.62 | 5.73 | 5.6 | 5.68 | 5.68 | +0.04 (+0.71%) | 8,898,569 |
| 18 Dec 2017 | CNY | 5.74 | 5.76 | 5.6 | 5.64 | 5.64 | -0.07 (-1.23%) | 15,273,989 |
| 15 Dec 2017 | CNY | 5.65 | 5.79 | 5.58 | 5.71 | 5.71 | +0.07 (+1.24%) | 26,231,159 |
| 14 Dec 2017 | CNY | 5.66 | 5.73 | 5.63 | 5.64 | 5.64 | -0.01 (-0.18%) | 16,248,498 |
| 13 Dec 2017 | CNY | 5.64 | 5.67 | 5.59 | 5.65 | 5.65 | -0.01 (-0.18%) | 8,505,298 |
| 12 Dec 2017 | CNY | 5.66 | 5.7 | 5.62 | 5.66 | 5.66 | +0.01 (+0.18%) | 10,981,878 |
