| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2018 | CNY | 6.0784 | 6.0854 | 5.9034 | 5.9594 | 5.9594 | -0.105 (-1.73%) | 3,086,235 |
| 3 Jan 2018 | CNY | 6.1625 | 6.3375 | 6.0504 | 6.0644 | 6.0644 | -0.14 (-2.26%) | 5,680,055 |
| 2 Jan 2018 | CNY | 5.7353 | 6.3095 | 5.6723 | 6.2045 | 6.2045 | +0.469 (+8.18%) | 10,972,303 |
| 29 Dec 2017 | CNY | 5.4342 | 5.7913 | 5.4132 | 5.7353 | 5.7353 | +0.336 (+6.22%) | 4,826,524 |
| 28 Dec 2017 | CNY | 5.3782 | 5.4552 | 5.3571 | 5.3992 | 5.3992 | +0.014 (+0.26%) | 1,101,677 |
| 27 Dec 2017 | CNY | 5.3782 | 5.4202 | 5.3221 | 5.3852 | 5.3852 | 0.0 (0.0%) | 1,281,241 |
| 26 Dec 2017 | CNY | 5.3361 | 5.4412 | 5.2661 | 5.3852 | 5.3852 | +0.07 (+1.32%) | 1,294,093 |
| 25 Dec 2017 | CNY | 5.4902 | 5.5042 | 5.2941 | 5.3151 | 5.3151 | -0.168 (-3.07%) | 1,583,509 |
| 22 Dec 2017 | CNY | 5.5322 | 5.5532 | 5.4692 | 5.4832 | 5.4832 | -0.077 (-1.38%) | 789,755 |
| 21 Dec 2017 | CNY | 5.5322 | 5.5952 | 5.4762 | 5.5602 | 5.5602 | 0.0 (0.0%) | 909,921 |
| 20 Dec 2017 | CNY | 5.6653 | 5.6653 | 5.5532 | 5.5602 | 5.5602 | -0.056 (-1.00%) | 1,488,547 |
| 19 Dec 2017 | CNY | 5.5952 | 5.6583 | 5.5392 | 5.6163 | 5.6163 | +0.021 (+0.38%) | 1,079,568 |
| 18 Dec 2017 | CNY | 5.6233 | 5.8193 | 5.5672 | 5.5952 | 5.5952 | -0.028 (-0.50%) | 1,468,840 |
| 15 Dec 2017 | CNY | 5.5812 | 5.6373 | 5.5462 | 5.6233 | 5.6233 | +0.014 (+0.25%) | 1,201,426 |
| 14 Dec 2017 | CNY | 5.6303 | 5.6583 | 5.5742 | 5.6092 | 5.6092 | -0.021 (-0.37%) | 1,550,236 |
| 13 Dec 2017 | CNY | 5.5812 | 5.6443 | 5.5392 | 5.6303 | 5.6303 | +0.049 (+0.88%) | 946,906 |
| 12 Dec 2017 | CNY | 5.6723 | 5.6723 | 5.5812 | 5.5812 | 5.5812 | -0.084 (-1.48%) | 1,176,672 |
| 11 Dec 2017 | CNY | 5.6513 | 5.7633 | 5.6233 | 5.6653 | 5.6653 | +0.014 (+0.25%) | 2,197,403 |
| 8 Dec 2017 | CNY | 5.5882 | 5.7073 | 5.5882 | 5.6513 | 5.6513 | +0.028 (+0.50%) | 1,065,430 |
| 7 Dec 2017 | CNY | 5.6373 | 5.7143 | 5.6022 | 5.6233 | 5.6233 | -0.077 (-1.35%) | 886,860 |
| 6 Dec 2017 | CNY | 5.5322 | 5.8333 | 5.4622 | 5.7003 | 5.7003 | +0.231 (+4.23%) | 1,911,340 |
| 5 Dec 2017 | CNY | 5.6793 | 5.7493 | 5.4272 | 5.4692 | 5.4692 | -0.28 (-4.87%) | 2,039,612 |
| 4 Dec 2017 | CNY | 5.9104 | 5.9174 | 5.7353 | 5.7493 | 5.7493 | -0.14 (-2.38%) | 1,373,022 |
| 1 Dec 2017 | CNY | 5.8754 | 5.8964 | 5.8333 | 5.8894 | 5.8894 | +0.035 (+0.60%) | 1,329,423 |
| 30 Nov 2017 | CNY | 5.8754 | 5.9034 | 5.8263 | 5.8543 | 5.8543 | -0.014 (-0.24%) | 1,237,649 |
| 29 Nov 2017 | CNY | 5.9174 | 5.9174 | 5.7983 | 5.8684 | 5.8684 | -0.021 (-0.36%) | 1,353,030 |
| 28 Nov 2017 | CNY | 5.8684 | 5.9174 | 5.8263 | 5.8894 | 5.8894 | +0.042 (+0.72%) | 1,721,435 |
| 27 Nov 2017 | CNY | 5.8123 | 5.9524 | 5.8053 | 5.8473 | 5.8473 | +0.028 (+0.48%) | 1,793,952 |
| 24 Nov 2017 | CNY | 6.0224 | 6.0714 | 5.7633 | 5.8193 | 5.8193 | -0.196 (-3.26%) | 2,760,681 |
| 23 Nov 2017 | CNY | 6.2255 | 6.2605 | 6.0014 | 6.0154 | 6.0154 | -0.259 (-4.13%) | 3,233,995 |
