| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 5.8942 | 5.9094 | 5.8212 | 5.859 | 5.859 | -0.033 (-0.56%) | 1,739,708 |
| 13 Feb 2018 | CNY | 5.9673 | 6.0076 | 5.8741 | 5.8917 | 5.8917 | -0.118 (-1.97%) | 5,574,311 |
| 12 Feb 2018 | CNY | 5.8464 | 6.0403 | 5.7733 | 6.0101 | 6.0101 | +0.191 (+3.29%) | 10,608,498 |
| 9 Feb 2018 | CNY | 6.0454 | 6.0454 | 5.7204 | 5.8187 | 5.8187 | -0.423 (-6.78%) | 5,993,366 |
| 8 Feb 2018 | CNY | 6.5743 | 6.6096 | 6.1764 | 6.2419 | 6.2419 | -0.355 (-5.38%) | 6,919,006 |
| 7 Feb 2018 | CNY | 6.859 | 6.9446 | 6.5013 | 6.597 | 6.597 | -0.194 (-2.86%) | 2,486,127 |
| 6 Feb 2018 | CNY | 6.9522 | 6.9975 | 6.6751 | 6.791 | 6.791 | -0.285 (-4.02%) | 2,019,528 |
| 5 Feb 2018 | CNY | 6.9396 | 7.1285 | 6.9144 | 7.0756 | 7.0756 | -0.015 (-0.21%) | 1,212,431 |
| 2 Feb 2018 | CNY | 7.1084 | 7.199 | 6.922 | 7.0907 | 7.0907 | -0.066 (-0.92%) | 1,832,542 |
| 1 Feb 2018 | CNY | 7.4005 | 7.4232 | 7.0681 | 7.1562 | 7.1562 | -0.257 (-3.47%) | 1,491,648 |
| 31 Jan 2018 | CNY | 7.4308 | 7.4786 | 7.2796 | 7.4131 | 7.4131 | -0.081 (-1.08%) | 1,671,551 |
| 30 Jan 2018 | CNY | 7.4383 | 7.4963 | 7.4308 | 7.4937 | 7.4937 | -0.013 (-0.17%) | 1,194,773 |
| 29 Jan 2018 | CNY | 7.5441 | 7.5567 | 7.4358 | 7.5063 | 7.5063 | -0.048 (-0.63%) | 1,282,700 |
| 26 Jan 2018 | CNY | 7.5567 | 7.5794 | 7.4686 | 7.5542 | 7.5542 | -0.028 (-0.37%) | 1,850,645 |
| 25 Jan 2018 | CNY | 7.6147 | 7.655 | 7.5567 | 7.5819 | 7.5819 | -0.015 (-0.20%) | 1,976,652 |
| 24 Jan 2018 | CNY | 7.4862 | 7.6323 | 7.4358 | 7.597 | 7.597 | +0.058 (+0.77%) | 1,857,219 |
| 23 Jan 2018 | CNY | 7.524 | 7.5643 | 7.4736 | 7.5391 | 7.5391 | -0.02 (-0.27%) | 1,525,583 |
| 22 Jan 2018 | CNY | 7.5315 | 7.5693 | 7.4106 | 7.5592 | 7.5592 | -0.005 (-0.07%) | 1,524,868 |
| 19 Jan 2018 | CNY | 7.5718 | 7.5895 | 7.4937 | 7.5643 | 7.5643 | -0.007 (-0.10%) | 1,878,197 |
| 18 Jan 2018 | CNY | 7.5492 | 7.6272 | 7.5189 | 7.5718 | 7.5718 | +0.013 (+0.17%) | 2,179,121 |
| 17 Jan 2018 | CNY | 7.5416 | 7.5945 | 7.4383 | 7.5592 | 7.5592 | -0.008 (-0.10%) | 2,449,080 |
| 16 Jan 2018 | CNY | 7.3804 | 7.5819 | 7.3502 | 7.5668 | 7.5668 | +0.176 (+2.39%) | 3,248,312 |
| 15 Jan 2018 | CNY | 7.3779 | 7.4509 | 7.2922 | 7.3905 | 7.3905 | -0.045 (-0.61%) | 2,462,212 |
| 12 Jan 2018 | CNY | 7.4308 | 7.4434 | 7.3602 | 7.4358 | 7.4358 | +0.007 (+0.10%) | 1,310,553 |
| 11 Jan 2018 | CNY | 7.3602 | 7.4635 | 7.2796 | 7.4283 | 7.4283 | +0.048 (+0.65%) | 1,630,541 |
| 10 Jan 2018 | CNY | 7.4358 | 7.4383 | 7.2293 | 7.3804 | 7.3804 | -0.055 (-0.75%) | 3,223,869 |
| 9 Jan 2018 | CNY | 7.5089 | 7.5139 | 7.4131 | 7.4358 | 7.4358 | -0.068 (-0.91%) | 2,298,903 |
| 8 Jan 2018 | CNY | 7.5089 | 7.5542 | 7.4308 | 7.5038 | 7.5038 | -0.035 (-0.47%) | 1,662,178 |
| 5 Jan 2018 | CNY | 7.5265 | 7.5517 | 7.5013 | 7.5391 | 7.5391 | +0.033 (+0.44%) | 1,796,812 |
| 4 Jan 2018 | CNY | 7.5643 | 7.5693 | 7.4988 | 7.5063 | 7.5063 | -0.033 (-0.44%) | 1,186,090 |
