| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 7.7 | 7.74 | 7.63 | 7.73 | 7.73 | +0.02 (+0.26%) | 2,147,581 |
| 2 Mar 2018 | CNY | 7.67 | 7.79 | 7.64 | 7.71 | 7.71 | 0.0 (0.0%) | 2,801,075 |
| 1 Mar 2018 | CNY | 7.77 | 7.83 | 7.67 | 7.71 | 7.71 | -0.06 (-0.77%) | 2,972,500 |
| 28 Feb 2018 | CNY | 7.61 | 7.84 | 7.58 | 7.77 | 7.77 | +0.15 (+1.97%) | 3,442,100 |
| 27 Feb 2018 | CNY | 7.71 | 7.78 | 7.57 | 7.62 | 7.62 | -0.13 (-1.68%) | 3,483,960 |
| 26 Feb 2018 | CNY | 7.59 | 7.82 | 7.58 | 7.75 | 7.75 | +0.17 (+2.24%) | 4,025,433 |
| 23 Feb 2018 | CNY | 7.55 | 7.61 | 7.5 | 7.58 | 7.58 | +0.03 (+0.40%) | 2,400,851 |
| 22 Feb 2018 | CNY | 7.48 | 7.63 | 7.44 | 7.55 | 7.55 | +0.13 (+1.75%) | 2,974,675 |
| 14 Feb 2018 | CNY | 7.4 | 7.51 | 7.4 | 7.42 | 7.42 | -0.03 (-0.40%) | 1,712,958 |
| 13 Feb 2018 | CNY | 7.38 | 7.53 | 7.38 | 7.45 | 7.45 | +0.07 (+0.95%) | 1,573,238 |
| 12 Feb 2018 | CNY | 7.3 | 7.52 | 7.28 | 7.38 | 7.38 | +0.13 (+1.79%) | 5,297,133 |
| 9 Feb 2018 | CNY | 7.28 | 7.38 | 7.22 | 7.25 | 7.25 | -0.16 (-2.16%) | 6,752,129 |
| 8 Feb 2018 | CNY | 7.14 | 7.45 | 7.12 | 7.41 | 7.41 | +0.26 (+3.64%) | 7,976,441 |
| 7 Feb 2018 | CNY | 7.03 | 7.23 | 6.92 | 7.15 | 7.15 | +0.24 (+3.47%) | 11,283,987 |
| 6 Feb 2018 | CNY | 7.4 | 7.41 | 6.9 | 6.91 | 6.91 | -0.56 (-7.50%) | 8,271,991 |
| 5 Feb 2018 | CNY | 7.53 | 7.58 | 7.43 | 7.47 | 7.47 | -0.11 (-1.45%) | 5,205,740 |
| 2 Feb 2018 | CNY | 7.58 | 7.74 | 7.51 | 7.58 | 7.58 | -0.06 (-0.79%) | 4,288,154 |
| 1 Feb 2018 | CNY | 8.07 | 8.09 | 7.64 | 7.64 | 7.64 | -0.45 (-5.56%) | 7,809,990 |
| 31 Jan 2018 | CNY | 8 | 8.12 | 7.95 | 8.09 | 8.09 | +0.03 (+0.37%) | 6,036,117 |
| 30 Jan 2018 | CNY | 7.93 | 8.16 | 7.93 | 8.06 | 8.06 | +0.13 (+1.64%) | 9,239,927 |
| 29 Jan 2018 | CNY | 8.06 | 8.07 | 7.92 | 7.93 | 7.93 | -0.13 (-1.61%) | 4,132,810 |
| 26 Jan 2018 | CNY | 8.07 | 8.12 | 8.05 | 8.06 | 8.06 | -0.04 (-0.49%) | 3,221,517 |
| 25 Jan 2018 | CNY | 8.07 | 8.11 | 8.05 | 8.1 | 8.1 | +0.03 (+0.37%) | 4,127,518 |
| 24 Jan 2018 | CNY | 8.05 | 8.07 | 8.01 | 8.07 | 8.07 | +0.02 (+0.25%) | 5,081,678 |
| 23 Jan 2018 | CNY | 8.14 | 8.18 | 8.01 | 8.05 | 8.05 | -0.1 (-1.23%) | 6,147,708 |
| 22 Jan 2018 | CNY | 8.03 | 8.15 | 7.98 | 8.15 | 8.15 | +0.12 (+1.49%) | 5,868,671 |
| 19 Jan 2018 | CNY | 8.06 | 8.07 | 7.99 | 8.03 | 8.03 | -0.03 (-0.37%) | 3,368,444 |
| 18 Jan 2018 | CNY | 8.02 | 8.08 | 7.98 | 8.06 | 8.06 | +0.06 (+0.75%) | 3,679,422 |
| 17 Jan 2018 | CNY | 7.96 | 8.01 | 7.9 | 8 | 8 | +0.06 (+0.76%) | 3,862,149 |
| 16 Jan 2018 | CNY | 7.84 | 7.96 | 7.83 | 7.94 | 7.94 | +0.1 (+1.28%) | 4,923,997 |
