| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2018 | CNY | 6.73 | 6.92 | 6.73 | 6.8 | 6.8 | +0.04 (+0.59%) | 24,022,448 |
| 29 Dec 2017 | CNY | 6.9 | 6.96 | 6.75 | 6.76 | 6.76 | -0.23 (-3.29%) | 36,782,124 |
| 28 Dec 2017 | CNY | 6.8 | 7.21 | 6.61 | 6.99 | 6.99 | +0.06 (+0.87%) | 72,241,007 |
| 27 Dec 2017 | CNY | 6.43 | 7.11 | 6.41 | 6.93 | 6.93 | +0.42 (+6.45%) | 76,868,907 |
| 26 Dec 2017 | CNY | 6.16 | 6.71 | 6.1 | 6.51 | 6.51 | +0.25 (+3.99%) | 42,597,847 |
| 25 Dec 2017 | CNY | 6.2 | 6.43 | 6.2 | 6.26 | 6.26 | +0.08 (+1.29%) | 21,185,075 |
| 22 Dec 2017 | CNY | 6.11 | 6.31 | 6.08 | 6.18 | 6.18 | +0.04 (+0.65%) | 15,132,951 |
| 21 Dec 2017 | CNY | 6.29 | 6.32 | 6.01 | 6.14 | 6.14 | -0.19 (-3.00%) | 19,237,903 |
| 20 Dec 2017 | CNY | 6.5 | 6.5 | 6.31 | 6.33 | 6.33 | -0.17 (-2.62%) | 14,594,574 |
| 19 Dec 2017 | CNY | 6.52 | 6.54 | 6.47 | 6.5 | 6.5 | -0.02 (-0.31%) | 9,740,092 |
| 18 Dec 2017 | CNY | 6.56 | 6.58 | 6.46 | 6.52 | 6.52 | 0.0 (0.0%) | 10,182,900 |
| 15 Dec 2017 | CNY | 6.5 | 6.56 | 6.43 | 6.52 | 6.52 | -0.04 (-0.61%) | 13,827,300 |
| 14 Dec 2017 | CNY | 6.57 | 6.7 | 6.55 | 6.56 | 6.56 | +0.06 (+0.92%) | 16,947,700 |
| 13 Dec 2017 | CNY | 6.47 | 6.51 | 6.42 | 6.5 | 6.5 | 0.0 (0.0%) | 9,018,500 |
| 12 Dec 2017 | CNY | 6.63 | 6.64 | 6.48 | 6.5 | 6.5 | -0.14 (-2.11%) | 11,834,956 |
| 11 Dec 2017 | CNY | 6.58 | 6.65 | 6.55 | 6.64 | 6.64 | +0.05 (+0.76%) | 11,591,807 |
| 8 Dec 2017 | CNY | 6.45 | 6.61 | 6.42 | 6.59 | 6.59 | +0.09 (+1.38%) | 16,028,400 |
| 7 Dec 2017 | CNY | 6.5 | 6.6 | 6.4 | 6.5 | 6.5 | -0.01 (-0.15%) | 14,630,140 |
| 6 Dec 2017 | CNY | 6.46 | 6.58 | 6.31 | 6.51 | 6.51 | -0.07 (-1.06%) | 20,159,456 |
| 5 Dec 2017 | CNY | 6.9 | 6.9 | 6.37 | 6.58 | 6.58 | -0.37 (-5.32%) | 23,199,900 |
| 4 Dec 2017 | CNY | 6.91 | 7.12 | 6.87 | 6.95 | 6.95 | +0.05 (+0.72%) | 19,641,657 |
| 1 Dec 2017 | CNY | 6.85 | 6.95 | 6.83 | 6.9 | 6.9 | +0.01 (+0.15%) | 10,864,968 |
| 30 Nov 2017 | CNY | 6.97 | 7.01 | 6.86 | 6.89 | 6.89 | -0.13 (-1.85%) | 19,187,856 |
| 29 Nov 2017 | CNY | 6.72 | 7.3 | 6.7 | 7.02 | 7.02 | +0.3 (+4.46%) | 36,261,027 |
| 28 Nov 2017 | CNY | 6.65 | 6.75 | 6.64 | 6.72 | 6.72 | +0.07 (+1.05%) | 12,951,414 |
| 27 Nov 2017 | CNY | 6.78 | 6.78 | 6.61 | 6.65 | 6.65 | -0.15 (-2.21%) | 17,601,274 |
| 24 Nov 2017 | CNY | 7 | 7.03 | 6.62 | 6.8 | 6.8 | -0.25 (-3.55%) | 29,526,569 |
| 23 Nov 2017 | CNY | 7.25 | 7.36 | 7.04 | 7.05 | 7.05 | -0.21 (-2.89%) | 22,836,800 |
| 22 Nov 2017 | CNY | 7.11 | 7.38 | 7.09 | 7.26 | 7.26 | +0.08 (+1.11%) | 26,141,547 |
| 21 Nov 2017 | CNY | 7.35 | 7.48 | 7.07 | 7.18 | 7.18 | -0.52 (-6.75%) | 44,592,467 |
