| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jan 2018 | CNY | 7.4 | 7.56 | 7.37 | 7.54 | 7.54 | +0.05 (+0.67%) | 17,744,639 |
| 17 Jan 2018 | CNY | 7.25 | 7.82 | 7.25 | 7.49 | 7.49 | +0.21 (+2.88%) | 29,669,929 |
| 16 Jan 2018 | CNY | 7 | 7.32 | 6.96 | 7.28 | 7.28 | +0.23 (+3.26%) | 15,647,855 |
| 15 Jan 2018 | CNY | 7.42 | 7.42 | 7.03 | 7.05 | 7.05 | -0.37 (-4.99%) | 13,778,287 |
| 12 Jan 2018 | CNY | 7.25 | 7.46 | 7.18 | 7.42 | 7.42 | +0.13 (+1.78%) | 15,876,181 |
| 11 Jan 2018 | CNY | 7.21 | 7.34 | 7.13 | 7.29 | 7.29 | +0.08 (+1.11%) | 9,035,544 |
| 10 Jan 2018 | CNY | 7.42 | 7.42 | 7.13 | 7.21 | 7.21 | -0.21 (-2.83%) | 11,016,670 |
| 9 Jan 2018 | CNY | 7.44 | 7.49 | 7.38 | 7.42 | 7.42 | -0.05 (-0.67%) | 8,833,320 |
| 8 Jan 2018 | CNY | 7.37 | 7.48 | 7.3 | 7.47 | 7.47 | +0.08 (+1.08%) | 12,652,744 |
| 5 Jan 2018 | CNY | 7.46 | 7.49 | 7.35 | 7.39 | 7.39 | -0.07 (-0.94%) | 13,514,912 |
| 4 Jan 2018 | CNY | 7.52 | 7.55 | 7.42 | 7.46 | 7.46 | -0.08 (-1.06%) | 12,906,987 |
| 3 Jan 2018 | CNY | 7.61 | 7.62 | 7.49 | 7.54 | 7.54 | -0.06 (-0.79%) | 14,961,378 |
| 2 Jan 2018 | CNY | 7.51 | 7.62 | 7.41 | 7.6 | 7.6 | +0.09 (+1.20%) | 15,269,640 |
| 29 Dec 2017 | CNY | 7.67 | 7.76 | 7.43 | 7.51 | 7.51 | -0.18 (-2.34%) | 19,526,664 |
| 28 Dec 2017 | CNY | 7.66 | 7.84 | 7.51 | 7.69 | 7.69 | -0.16 (-2.04%) | 29,582,141 |
| 27 Dec 2017 | CNY | 7.8 | 8.26 | 7.74 | 7.85 | 7.85 | +0.81 (+11.51%) | 65,371,324 |
| 25 Dec 2017 | CNY | 6.92 | 7.1 | 6.77 | 7.04 | 7.04 | +0.06 (+0.86%) | 13,467,609 |
| 22 Dec 2017 | CNY | 6.89 | 7.13 | 6.89 | 6.98 | 6.98 | +0.04 (+0.58%) | 12,532,056 |
| 21 Dec 2017 | CNY | 6.87 | 7.03 | 6.7 | 6.94 | 6.94 | +0.03 (+0.43%) | 9,607,021 |
| 20 Dec 2017 | CNY | 7.02 | 7.05 | 6.88 | 6.91 | 6.91 | -0.12 (-1.71%) | 6,209,559 |
| 19 Dec 2017 | CNY | 6.9 | 7.05 | 6.88 | 7.03 | 7.03 | +0.1 (+1.44%) | 7,689,825 |
| 18 Dec 2017 | CNY | 7.01 | 7.03 | 6.89 | 6.93 | 6.93 | -0.06 (-0.86%) | 5,607,736 |
| 15 Dec 2017 | CNY | 6.99 | 7.07 | 6.92 | 6.99 | 6.99 | +0.03 (+0.43%) | 6,400,348 |
| 14 Dec 2017 | CNY | 7.05 | 7.05 | 6.91 | 6.96 | 6.96 | -0.08 (-1.14%) | 6,353,959 |
| 13 Dec 2017 | CNY | 6.98 | 7.06 | 6.96 | 7.04 | 7.04 | +0.06 (+0.86%) | 4,840,330 |
| 12 Dec 2017 | CNY | 7.15 | 7.17 | 6.97 | 6.98 | 6.98 | -0.2 (-2.79%) | 8,192,200 |
| 11 Dec 2017 | CNY | 7.16 | 7.22 | 7.11 | 7.18 | 7.18 | +0.02 (+0.28%) | 8,211,086 |
| 8 Dec 2017 | CNY | 7.09 | 7.31 | 7.04 | 7.16 | 7.16 | +0.09 (+1.27%) | 13,767,060 |
| 7 Dec 2017 | CNY | 7.1 | 7.18 | 7.02 | 7.07 | 7.07 | -0.08 (-1.12%) | 11,798,004 |
| 6 Dec 2017 | CNY | 6.86 | 7.4 | 6.75 | 7.15 | 7.15 | +0.33 (+4.84%) | 21,699,663 |
