| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 7.14 | 7.19 | 7.06 | 7.12 | 7.12 | -0.07 (-0.97%) | 3,636,365 |
| 26 Feb 2018 | CNY | 6.73 | 7.35 | 6.72 | 7.19 | 7.19 | +0.51 (+7.63%) | 6,615,651 |
| 23 Feb 2018 | CNY | 6.7 | 6.75 | 6.64 | 6.68 | 6.68 | -0.01 (-0.15%) | 1,820,900 |
| 22 Feb 2018 | CNY | 6.7 | 6.74 | 6.61 | 6.69 | 6.69 | +0.13 (+1.98%) | 1,832,701 |
| 14 Feb 2018 | CNY | 6.6 | 6.6 | 6.47 | 6.56 | 6.56 | +0.02 (+0.31%) | 1,367,200 |
| 13 Feb 2018 | CNY | 6.61 | 6.7 | 6.51 | 6.54 | 6.54 | +0.04 (+0.62%) | 3,028,204 |
| 12 Feb 2018 | CNY | 6.38 | 6.56 | 6.37 | 6.5 | 6.5 | +0.13 (+2.04%) | 2,784,401 |
| 9 Feb 2018 | CNY | 6.09 | 6.39 | 6.09 | 6.37 | 6.37 | -0.07 (-1.09%) | 4,095,827 |
| 8 Feb 2018 | CNY | 6.39 | 6.49 | 6.32 | 6.44 | 6.44 | +0.05 (+0.78%) | 3,194,300 |
| 7 Feb 2018 | CNY | 6.32 | 6.46 | 6.11 | 6.39 | 6.39 | +0.18 (+2.90%) | 6,071,383 |
| 6 Feb 2018 | CNY | 6.8 | 6.8 | 6.21 | 6.21 | 6.21 | -0.69 (-10%) | 10,508,776 |
| 5 Feb 2018 | CNY | 7 | 7.09 | 6.88 | 6.9 | 6.9 | -0.25 (-3.50%) | 5,508,023 |
| 2 Feb 2018 | CNY | 7.42 | 7.68 | 6.95 | 7.15 | 7.15 | -0.57 (-7.38%) | 8,388,529 |
| 1 Feb 2018 | CNY | 8.06 | 8.09 | 7.68 | 7.72 | 7.72 | -0.32 (-3.98%) | 6,023,215 |
| 31 Jan 2018 | CNY | 8.19 | 8.22 | 7.98 | 8.04 | 8.04 | -0.15 (-1.83%) | 5,484,775 |
| 30 Jan 2018 | CNY | 8.27 | 8.27 | 8.15 | 8.19 | 8.19 | -0.02 (-0.24%) | 2,166,900 |
| 29 Jan 2018 | CNY | 8.41 | 8.45 | 8.19 | 8.21 | 8.21 | -0.23 (-2.73%) | 4,978,900 |
| 26 Jan 2018 | CNY | 8.39 | 8.64 | 8.33 | 8.44 | 8.44 | +0.08 (+0.96%) | 5,395,037 |
| 25 Jan 2018 | CNY | 8.4 | 8.43 | 8.35 | 8.36 | 8.36 | -0.06 (-0.71%) | 3,589,401 |
| 24 Jan 2018 | CNY | 8.4 | 8.51 | 8.31 | 8.42 | 8.42 | +0.02 (+0.24%) | 6,211,046 |
| 23 Jan 2018 | CNY | 8.45 | 8.48 | 8.31 | 8.4 | 8.4 | -0.07 (-0.83%) | 5,355,272 |
| 22 Jan 2018 | CNY | 8.12 | 8.52 | 7.91 | 8.47 | 8.47 | +0.32 (+3.93%) | 11,691,704 |
| 19 Jan 2018 | CNY | 8.29 | 8.33 | 8.1 | 8.15 | 8.15 | -0.17 (-2.04%) | 4,500,544 |
| 18 Jan 2018 | CNY | 8.39 | 8.55 | 8.32 | 8.32 | 8.32 | -0.09 (-1.07%) | 4,905,682 |
| 17 Jan 2018 | CNY | 8.55 | 8.61 | 8.36 | 8.41 | 8.41 | -0.14 (-1.64%) | 6,468,698 |
| 16 Jan 2018 | CNY | 8.61 | 8.65 | 8.51 | 8.55 | 8.55 | -0.06 (-0.70%) | 4,407,801 |
| 15 Jan 2018 | CNY | 8.61 | 8.73 | 8.5 | 8.61 | 8.61 | +0.18 (+2.14%) | 8,534,601 |
| 12 Jan 2018 | CNY | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.0 (0.0%) | 0 |
| 11 Jan 2018 | CNY | 8.3 | 8.48 | 8.19 | 8.43 | 8.43 | +0.13 (+1.57%) | 11,520,121 |
| 10 Jan 2018 | CNY | 8.48 | 8.48 | 8.3 | 8.3 | 8.3 | -0.13 (-1.54%) | 4,793,595 |
