| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 6.27 | 6.38 | 6.18 | 6.24 | 6.24 | -0.08 (-1.27%) | 23,644,012 |
| 26 Feb 2018 | CNY | 6.15 | 6.35 | 6.11 | 6.32 | 6.32 | +0.18 (+2.93%) | 32,258,618 |
| 23 Feb 2018 | CNY | 6.12 | 6.14 | 6 | 6.14 | 6.14 | +0.02 (+0.33%) | 21,987,956 |
| 22 Feb 2018 | CNY | 6.18 | 6.27 | 6.1 | 6.12 | 6.12 | -0.01 (-0.16%) | 26,208,014 |
| 14 Feb 2018 | CNY | 6 | 6.17 | 5.95 | 6.13 | 6.13 | +0.14 (+2.34%) | 21,005,314 |
| 13 Feb 2018 | CNY | 6.25 | 6.34 | 5.98 | 5.99 | 5.99 | -0.17 (-2.76%) | 40,021,823 |
| 12 Feb 2018 | CNY | 5.62 | 6.16 | 5.62 | 6.16 | 6.16 | +0.56 (+10.00%) | 57,055,939 |
| 9 Feb 2018 | CNY | 5.74 | 5.84 | 5.51 | 5.6 | 5.6 | -0.28 (-4.76%) | 22,456,203 |
| 8 Feb 2018 | CNY | 5.67 | 5.88 | 5.63 | 5.88 | 5.88 | +0.24 (+4.26%) | 21,896,132 |
| 7 Feb 2018 | CNY | 5.72 | 5.75 | 5.5 | 5.64 | 5.64 | +0.09 (+1.62%) | 17,221,751 |
| 6 Feb 2018 | CNY | 5.54 | 5.8 | 5.51 | 5.55 | 5.55 | -0.2 (-3.48%) | 20,050,551 |
| 5 Feb 2018 | CNY | 5.35 | 5.99 | 5.31 | 5.75 | 5.75 | +0.29 (+5.31%) | 20,594,282 |
| 2 Feb 2018 | CNY | 5.4 | 5.52 | 5.08 | 5.46 | 5.46 | +0.04 (+0.74%) | 16,881,769 |
| 1 Feb 2018 | CNY | 5.7 | 5.81 | 5.33 | 5.42 | 5.42 | -0.34 (-5.90%) | 26,840,022 |
| 31 Jan 2018 | CNY | 5.93 | 5.93 | 5.7 | 5.76 | 5.76 | -0.18 (-3.03%) | 20,022,610 |
| 30 Jan 2018 | CNY | 5.97 | 6.02 | 5.92 | 5.94 | 5.94 | -0.08 (-1.33%) | 19,663,737 |
| 29 Jan 2018 | CNY | 6.21 | 6.28 | 5.99 | 6.02 | 6.02 | -0.14 (-2.27%) | 29,002,082 |
| 26 Jan 2018 | CNY | 6.17 | 6.29 | 6.11 | 6.16 | 6.16 | -0.01 (-0.16%) | 21,198,190 |
| 25 Jan 2018 | CNY | 6.17 | 6.45 | 6.16 | 6.17 | 6.17 | -0.02 (-0.32%) | 42,003,509 |
| 24 Jan 2018 | CNY | 6.29 | 6.38 | 6.1 | 6.19 | 6.19 | -0.16 (-2.52%) | 56,818,860 |
| 23 Jan 2018 | CNY | 5.8 | 6.35 | 5.77 | 6.35 | 6.35 | +0.58 (+10.05%) | 69,734,751 |
| 22 Jan 2018 | CNY | 5.67 | 5.87 | 5.67 | 5.77 | 5.77 | +0.04 (+0.70%) | 18,358,048 |
| 19 Jan 2018 | CNY | 5.82 | 5.9 | 5.71 | 5.73 | 5.73 | -0.1 (-1.72%) | 18,379,891 |
| 18 Jan 2018 | CNY | 5.84 | 5.98 | 5.8 | 5.83 | 5.83 | -0.04 (-0.68%) | 24,059,929 |
| 17 Jan 2018 | CNY | 5.64 | 5.89 | 5.51 | 5.87 | 5.87 | +0.23 (+4.08%) | 36,742,216 |
| 16 Jan 2018 | CNY | 5.61 | 5.68 | 5.57 | 5.64 | 5.64 | +0.01 (+0.18%) | 19,017,136 |
| 15 Jan 2018 | CNY | 5.95 | 5.95 | 5.55 | 5.63 | 5.63 | -0.37 (-6.17%) | 41,466,000 |
| 12 Jan 2018 | CNY | 6.06 | 6.08 | 5.98 | 6 | 6 | -0.08 (-1.32%) | 25,472,059 |
| 11 Jan 2018 | CNY | 6.05 | 6.13 | 6.01 | 6.08 | 6.08 | +0.04 (+0.66%) | 26,484,634 |
| 10 Jan 2018 | CNY | 6.12 | 6.17 | 5.99 | 6.04 | 6.04 | -0.1 (-1.63%) | 33,139,793 |
