| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Jan 2018 | CNY | 6.8958 | 6.9653 | 6.8958 | 6.9375 | 6.9375 | +0.007 (+0.10%) | 2,891,612 |
| 8 Jan 2018 | CNY | 6.875 | 6.9375 | 6.8681 | 6.9306 | 6.9306 | +0.062 (+0.91%) | 4,920,517 |
| 5 Jan 2018 | CNY | 6.8542 | 6.8819 | 6.8333 | 6.8681 | 6.8681 | +0.021 (+0.31%) | 3,489,154 |
| 4 Jan 2018 | CNY | 6.9444 | 6.9514 | 6.8194 | 6.8472 | 6.8472 | -0.07 (-1.00%) | 5,463,288 |
| 3 Jan 2018 | CNY | 6.8403 | 6.9514 | 6.8125 | 6.9167 | 6.9167 | +0.083 (+1.22%) | 6,216,431 |
| 2 Jan 2018 | CNY | 6.7986 | 6.9097 | 6.7292 | 6.8333 | 6.8333 | +0.028 (+0.41%) | 4,430,230 |
| 29 Dec 2017 | CNY | 6.7917 | 6.8194 | 6.7708 | 6.8056 | 6.8056 | +0.028 (+0.41%) | 1,019,777 |
| 28 Dec 2017 | CNY | 6.7986 | 6.8194 | 6.7569 | 6.7778 | 6.7778 | 0.0 (0.0%) | 767,331 |
| 27 Dec 2017 | CNY | 6.8056 | 6.8194 | 6.7708 | 6.7778 | 6.7778 | -0.049 (-0.71%) | 1,259,136 |
| 26 Dec 2017 | CNY | 6.7778 | 6.8403 | 6.7569 | 6.8264 | 6.8264 | +0.014 (+0.20%) | 1,064,448 |
| 25 Dec 2017 | CNY | 6.8125 | 6.8542 | 6.7778 | 6.8125 | 6.8125 | -0.007 (-0.10%) | 869,328 |
| 22 Dec 2017 | CNY | 6.8403 | 6.875 | 6.7986 | 6.8194 | 6.8194 | +0.007 (+0.10%) | 1,048,167 |
| 21 Dec 2017 | CNY | 6.8194 | 6.8611 | 6.7708 | 6.8125 | 6.8125 | 0.0 (0.0%) | 859,338 |
| 20 Dec 2017 | CNY | 6.8681 | 6.9097 | 6.8125 | 6.8125 | 6.8125 | -0.097 (-1.41%) | 1,003,292 |
| 19 Dec 2017 | CNY | 6.875 | 6.9097 | 6.8472 | 6.9097 | 6.9097 | +0.021 (+0.30%) | 935,136 |
| 18 Dec 2017 | CNY | 6.8819 | 6.9097 | 6.8056 | 6.8889 | 6.8889 | +0.021 (+0.30%) | 1,946,786 |
| 15 Dec 2017 | CNY | 6.8542 | 6.8819 | 6.8403 | 6.8681 | 6.8681 | +0.007 (+0.10%) | 1,029,699 |
| 14 Dec 2017 | CNY | 6.8542 | 6.8819 | 6.8125 | 6.8611 | 6.8611 | +0.014 (+0.20%) | 1,157,040 |
| 13 Dec 2017 | CNY | 6.9097 | 6.9306 | 6.8264 | 6.8472 | 6.8472 | -0.062 (-0.90%) | 1,491,984 |
| 12 Dec 2017 | CNY | 6.9653 | 6.9792 | 6.8958 | 6.9097 | 6.9097 | -0.042 (-0.60%) | 1,084,176 |
| 11 Dec 2017 | CNY | 6.9444 | 7.0139 | 6.9236 | 6.9514 | 6.9514 | +0.014 (+0.20%) | 1,488,100 |
| 8 Dec 2017 | CNY | 6.9167 | 6.9792 | 6.8819 | 6.9375 | 6.9375 | +0.035 (+0.50%) | 1,234,800 |
| 7 Dec 2017 | CNY | 6.875 | 6.9792 | 6.8542 | 6.9028 | 6.9028 | +0.028 (+0.40%) | 1,514,927 |
| 6 Dec 2017 | CNY | 6.8542 | 6.9375 | 6.8056 | 6.875 | 6.875 | +0.014 (+0.20%) | 1,402,940 |
| 5 Dec 2017 | CNY | 6.9653 | 6.9653 | 6.7361 | 6.8611 | 6.8611 | -0.083 (-1.20%) | 2,698,112 |
| 4 Dec 2017 | CNY | 7.0278 | 7.0278 | 6.9444 | 6.9444 | 6.9444 | -0.056 (-0.79%) | 1,330,698 |
| 1 Dec 2017 | CNY | 6.9722 | 7.0278 | 6.9444 | 7 | 7 | +0.035 (+0.50%) | 1,208,783 |
| 30 Nov 2017 | CNY | 7 | 7.0347 | 6.9444 | 6.9653 | 6.9653 | -0.042 (-0.59%) | 1,116,031 |
| 29 Nov 2017 | CNY | 7.0417 | 7.2361 | 6.9444 | 7.0069 | 7.0069 | -0.021 (-0.30%) | 2,073,650 |
| 28 Nov 2017 | CNY | 6.9375 | 7.0347 | 6.9167 | 7.0278 | 7.0278 | +0.09 (+1.30%) | 1,521,072 |
