| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Jan 2018 | CNY | 6.12 | 6.13 | 6.01 | 6.08 | 6.08 | -0.03 (-0.49%) | 13,615,946 |
| 9 Jan 2018 | CNY | 6.13 | 6.15 | 6.1 | 6.11 | 6.11 | -0.04 (-0.65%) | 9,898,390 |
| 8 Jan 2018 | CNY | 6.12 | 6.16 | 6.08 | 6.15 | 6.15 | -0.09 (-1.44%) | 20,309,725 |
| 5 Jan 2018 | CNY | 6.38 | 6.47 | 6.22 | 6.24 | 6.24 | +0.05 (+0.81%) | 35,126,053 |
| 4 Jan 2018 | CNY | 6.15 | 6.21 | 6.1 | 6.19 | 6.19 | +0.01 (+0.16%) | 16,928,118 |
| 3 Jan 2018 | CNY | 6.1 | 6.22 | 6.07 | 6.18 | 6.18 | +0.07 (+1.15%) | 21,859,863 |
| 2 Jan 2018 | CNY | 6.08 | 6.12 | 6.05 | 6.11 | 6.11 | 0.0 (0.0%) | 13,138,563 |
| 29 Dec 2017 | CNY | 6.11 | 6.16 | 6.07 | 6.11 | 6.11 | -0.03 (-0.49%) | 13,551,966 |
| 28 Dec 2017 | CNY | 6.23 | 6.28 | 6.11 | 6.14 | 6.14 | -0.06 (-0.97%) | 24,984,254 |
| 27 Dec 2017 | CNY | 6.11 | 6.28 | 6.11 | 6.2 | 6.2 | +0.1 (+1.64%) | 33,491,575 |
| 26 Dec 2017 | CNY | 5.86 | 6.18 | 5.86 | 6.1 | 6.1 | +0.24 (+4.10%) | 28,110,319 |
| 25 Dec 2017 | CNY | 5.93 | 5.95 | 5.85 | 5.86 | 5.86 | -0.07 (-1.18%) | 11,699,899 |
| 22 Dec 2017 | CNY | 5.96 | 5.98 | 5.93 | 5.93 | 5.93 | -0.06 (-1.00%) | 8,149,211 |
| 21 Dec 2017 | CNY | 6.07 | 6.07 | 5.86 | 5.99 | 5.99 | -0.08 (-1.32%) | 15,522,500 |
| 20 Dec 2017 | CNY | 6.14 | 6.15 | 6.06 | 6.07 | 6.07 | -0.09 (-1.46%) | 9,557,652 |
| 19 Dec 2017 | CNY | 6.1 | 6.17 | 6.1 | 6.16 | 6.16 | +0.03 (+0.49%) | 5,937,428 |
| 18 Dec 2017 | CNY | 6.16 | 6.19 | 6.12 | 6.13 | 6.13 | -0.03 (-0.49%) | 6,523,300 |
| 15 Dec 2017 | CNY | 6.22 | 6.22 | 6.13 | 6.16 | 6.16 | -0.11 (-1.75%) | 12,348,542 |
| 14 Dec 2017 | CNY | 6.17 | 6.49 | 6.13 | 6.27 | 6.27 | +0.07 (+1.13%) | 18,071,443 |
| 13 Dec 2017 | CNY | 6.2 | 6.26 | 6.18 | 6.2 | 6.2 | +0.02 (+0.32%) | 6,781,820 |
| 12 Dec 2017 | CNY | 6.31 | 6.34 | 6.18 | 6.18 | 6.18 | -0.14 (-2.22%) | 11,603,126 |
| 11 Dec 2017 | CNY | 6.24 | 6.35 | 6.22 | 6.32 | 6.32 | +0.08 (+1.28%) | 13,123,768 |
| 8 Dec 2017 | CNY | 6.16 | 6.25 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 10,908,400 |
| 7 Dec 2017 | CNY | 6.2 | 6.25 | 6.13 | 6.19 | 6.19 | -0.07 (-1.12%) | 11,745,808 |
| 6 Dec 2017 | CNY | 6.31 | 6.31 | 6.02 | 6.26 | 6.26 | -0.08 (-1.26%) | 23,451,310 |
| 5 Dec 2017 | CNY | 6.54 | 6.54 | 6.3 | 6.34 | 6.34 | -0.21 (-3.21%) | 19,522,185 |
| 4 Dec 2017 | CNY | 6.54 | 6.63 | 6.51 | 6.55 | 6.55 | +0.01 (+0.15%) | 13,399,912 |
| 1 Dec 2017 | CNY | 6.55 | 6.58 | 6.46 | 6.54 | 6.54 | -0.01 (-0.15%) | 9,690,200 |
| 30 Nov 2017 | CNY | 6.49 | 6.62 | 6.49 | 6.55 | 6.55 | +0.02 (+0.31%) | 12,620,332 |
| 29 Nov 2017 | CNY | 6.5 | 6.58 | 6.42 | 6.53 | 6.53 | +0.05 (+0.77%) | 17,293,375 |
