| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jan 2018 | CNY | 7.04 | 7.74 | 6.98 | 7.63 | 7.63 | +0.59 (+8.38%) | 131,600,538 |
| 18 Jan 2018 | CNY | 6.99 | 7.15 | 6.93 | 7.04 | 7.04 | -0.05 (-0.71%) | 51,063,470 |
| 17 Jan 2018 | CNY | 6.7 | 7.35 | 6.68 | 7.09 | 7.09 | +0.41 (+6.14%) | 111,819,621 |
| 16 Jan 2018 | CNY | 6.2 | 6.8 | 6.2 | 6.68 | 6.68 | +0.45 (+7.22%) | 40,110,055 |
| 15 Jan 2018 | CNY | 6.4 | 6.44 | 6.22 | 6.23 | 6.23 | -0.23 (-3.56%) | 23,116,503 |
| 12 Jan 2018 | CNY | 6.51 | 6.56 | 6.45 | 6.46 | 6.46 | -0.05 (-0.77%) | 17,819,506 |
| 11 Jan 2018 | CNY | 6.45 | 6.57 | 6.42 | 6.51 | 6.51 | -0.03 (-0.46%) | 22,058,384 |
| 10 Jan 2018 | CNY | 6.52 | 6.72 | 6.42 | 6.54 | 6.54 | -0.01 (-0.15%) | 31,070,884 |
| 9 Jan 2018 | CNY | 6.62 | 6.68 | 6.51 | 6.55 | 6.55 | -0.13 (-1.95%) | 33,642,333 |
| 8 Jan 2018 | CNY | 6.52 | 6.87 | 6.45 | 6.68 | 6.68 | +0.09 (+1.37%) | 57,013,094 |
| 5 Jan 2018 | CNY | 6.47 | 6.86 | 6.42 | 6.59 | 6.59 | +0.09 (+1.38%) | 65,336,282 |
| 4 Jan 2018 | CNY | 6.27 | 6.51 | 6.25 | 6.5 | 6.5 | +0.16 (+2.52%) | 52,508,164 |
| 3 Jan 2018 | CNY | 6.21 | 6.49 | 6.13 | 6.34 | 6.34 | +0.08 (+1.28%) | 61,434,706 |
| 2 Jan 2018 | CNY | 6.15 | 6.32 | 6.09 | 6.26 | 6.26 | +0.09 (+1.46%) | 48,107,386 |
| 29 Dec 2017 | CNY | 6.3 | 6.38 | 6.13 | 6.17 | 6.17 | -0.32 (-4.93%) | 75,984,961 |
| 28 Dec 2017 | CNY | 5.86 | 6.49 | 5.81 | 6.49 | 6.49 | +0.59 (+10%) | 106,222,847 |
| 27 Dec 2017 | CNY | 5.87 | 5.95 | 5.81 | 5.9 | 5.9 | -0.01 (-0.17%) | 18,836,680 |
| 26 Dec 2017 | CNY | 5.67 | 5.97 | 5.64 | 5.91 | 5.91 | +0.2 (+3.50%) | 25,727,557 |
| 25 Dec 2017 | CNY | 5.91 | 5.96 | 5.68 | 5.71 | 5.71 | -0.22 (-3.71%) | 19,284,112 |
| 22 Dec 2017 | CNY | 6.07 | 6.07 | 5.91 | 5.93 | 5.93 | -0.15 (-2.47%) | 17,856,818 |
| 21 Dec 2017 | CNY | 6.06 | 6.15 | 6 | 6.08 | 6.08 | +0.01 (+0.16%) | 14,999,700 |
| 20 Dec 2017 | CNY | 6.14 | 6.14 | 6.03 | 6.07 | 6.07 | -0.09 (-1.46%) | 13,271,850 |
| 19 Dec 2017 | CNY | 6.08 | 6.17 | 6.07 | 6.16 | 6.16 | +0.08 (+1.32%) | 14,208,615 |
| 18 Dec 2017 | CNY | 6.11 | 6.16 | 6.03 | 6.08 | 6.08 | -0.04 (-0.65%) | 10,289,140 |
| 15 Dec 2017 | CNY | 6.11 | 6.16 | 6.06 | 6.12 | 6.12 | +0.01 (+0.16%) | 10,471,336 |
| 14 Dec 2017 | CNY | 6.15 | 6.19 | 6.08 | 6.11 | 6.11 | -0.05 (-0.81%) | 10,948,247 |
| 13 Dec 2017 | CNY | 6.01 | 6.16 | 6.01 | 6.16 | 6.16 | +0.11 (+1.82%) | 15,379,638 |
| 12 Dec 2017 | CNY | 6.22 | 6.23 | 6.04 | 6.05 | 6.05 | -0.19 (-3.04%) | 15,790,500 |
| 11 Dec 2017 | CNY | 6.17 | 6.25 | 6.16 | 6.24 | 6.24 | +0.05 (+0.81%) | 12,683,700 |
| 8 Dec 2017 | CNY | 6.13 | 6.23 | 6.11 | 6.19 | 6.19 | +0.04 (+0.65%) | 15,787,133 |
