| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jan 2018 | CNY | 7.55 | 7.59 | 7.48 | 7.52 | 7.52 | -0.03 (-0.40%) | 32,492,207 |
| 19 Jan 2018 | CNY | 7.55 | 7.6 | 7.52 | 7.55 | 7.55 | -0.03 (-0.40%) | 39,124,158 |
| 18 Jan 2018 | CNY | 7.45 | 7.6 | 7.43 | 7.58 | 7.58 | +0.15 (+2.02%) | 60,723,475 |
| 17 Jan 2018 | CNY | 7.48 | 7.51 | 7.39 | 7.43 | 7.43 | +0.05 (+0.68%) | 32,240,421 |
| 16 Jan 2018 | CNY | 7.25 | 7.38 | 7.23 | 7.38 | 7.38 | +0.13 (+1.79%) | 25,210,343 |
| 15 Jan 2018 | CNY | 7.35 | 7.37 | 7.23 | 7.25 | 7.25 | -0.1 (-1.36%) | 22,351,101 |
| 12 Jan 2018 | CNY | 7.38 | 7.39 | 7.33 | 7.35 | 7.35 | -0.04 (-0.54%) | 17,636,461 |
| 11 Jan 2018 | CNY | 7.38 | 7.41 | 7.36 | 7.39 | 7.39 | -0.01 (-0.14%) | 15,421,221 |
| 10 Jan 2018 | CNY | 7.43 | 7.48 | 7.37 | 7.4 | 7.4 | 0.0 (0.0%) | 19,635,911 |
| 9 Jan 2018 | CNY | 7.41 | 7.42 | 7.37 | 7.4 | 7.4 | -0.01 (-0.13%) | 14,034,099 |
| 8 Jan 2018 | CNY | 7.41 | 7.42 | 7.36 | 7.41 | 7.41 | -0.01 (-0.13%) | 19,293,983 |
| 5 Jan 2018 | CNY | 7.41 | 7.43 | 7.38 | 7.42 | 7.42 | 0.0 (0.0%) | 15,306,442 |
| 4 Jan 2018 | CNY | 7.4 | 7.44 | 7.38 | 7.42 | 7.42 | +0.02 (+0.27%) | 15,430,695 |
| 3 Jan 2018 | CNY | 7.39 | 7.43 | 7.37 | 7.4 | 7.4 | +0.01 (+0.14%) | 19,567,184 |
| 2 Jan 2018 | CNY | 7.35 | 7.41 | 7.35 | 7.39 | 7.39 | +0.04 (+0.54%) | 20,662,414 |
| 29 Dec 2017 | CNY | 7.28 | 7.37 | 7.28 | 7.35 | 7.35 | +0.05 (+0.68%) | 16,280,716 |
| 28 Dec 2017 | CNY | 7.25 | 7.31 | 7.23 | 7.3 | 7.3 | +0.05 (+0.69%) | 20,079,825 |
| 27 Dec 2017 | CNY | 7.28 | 7.3 | 7.22 | 7.25 | 7.25 | -0.04 (-0.55%) | 13,989,000 |
| 26 Dec 2017 | CNY | 7.23 | 7.29 | 7.2 | 7.29 | 7.29 | +0.04 (+0.55%) | 13,502,173 |
| 25 Dec 2017 | CNY | 7.26 | 7.27 | 7.2 | 7.25 | 7.25 | -0.01 (-0.14%) | 16,024,884 |
| 22 Dec 2017 | CNY | 7.25 | 7.28 | 7.25 | 7.26 | 7.26 | -0.01 (-0.14%) | 9,638,192 |
| 21 Dec 2017 | CNY | 7.29 | 7.3 | 7.23 | 7.27 | 7.27 | -0.04 (-0.55%) | 13,408,993 |
| 20 Dec 2017 | CNY | 7.28 | 7.31 | 7.23 | 7.31 | 7.31 | +0.03 (+0.41%) | 17,991,301 |
| 19 Dec 2017 | CNY | 7.28 | 7.31 | 7.26 | 7.28 | 7.28 | -0.01 (-0.14%) | 12,175,203 |
| 18 Dec 2017 | CNY | 7.3 | 7.31 | 7.24 | 7.29 | 7.29 | +0.01 (+0.14%) | 16,283,937 |
| 15 Dec 2017 | CNY | 7.37 | 7.39 | 7.22 | 7.28 | 7.28 | -0.12 (-1.62%) | 66,603,706 |
| 14 Dec 2017 | CNY | 7.44 | 7.44 | 7.4 | 7.4 | 7.4 | -0.03 (-0.40%) | 13,176,718 |
| 13 Dec 2017 | CNY | 7.46 | 7.46 | 7.4 | 7.43 | 7.43 | -0.04 (-0.54%) | 21,446,423 |
| 12 Dec 2017 | CNY | 7.49 | 7.57 | 7.46 | 7.47 | 7.47 | -0.01 (-0.13%) | 21,728,440 |
| 11 Dec 2017 | CNY | 7.5 | 7.5 | 7.46 | 7.48 | 7.48 | -0.03 (-0.40%) | 14,044,745 |
