| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 3.5833 | 3.6 | 3.5583 | 3.575 | 3.575 | -0.025 (-0.69%) | 2,695,951 |
| 6 Mar 2018 | CNY | 3.5667 | 3.6083 | 3.5583 | 3.6 | 3.6 | +0.017 (+0.47%) | 3,833,122 |
| 5 Mar 2018 | CNY | 3.575 | 3.6 | 3.55 | 3.5833 | 3.5833 | 0.0 (0.0%) | 2,647,129 |
| 2 Mar 2018 | CNY | 3.5417 | 3.6417 | 3.5417 | 3.5833 | 3.5833 | +0.025 (+0.70%) | 4,965,304 |
| 1 Mar 2018 | CNY | 3.5167 | 3.6 | 3.5 | 3.5583 | 3.5583 | +0.033 (+0.94%) | 3,452,850 |
| 28 Feb 2018 | CNY | 3.5167 | 3.5333 | 3.4917 | 3.525 | 3.525 | -0.008 (-0.23%) | 2,598,546 |
| 27 Feb 2018 | CNY | 3.55 | 3.5667 | 3.5333 | 3.5333 | 3.5333 | -0.017 (-0.47%) | 3,284,280 |
| 26 Feb 2018 | CNY | 3.5417 | 3.5667 | 3.525 | 3.55 | 3.55 | +0.017 (+0.47%) | 4,305,385 |
| 23 Feb 2018 | CNY | 3.5167 | 3.6 | 3.4583 | 3.5333 | 3.5333 | -0.008 (-0.24%) | 6,239,799 |
| 22 Feb 2018 | CNY | 3.45 | 3.5583 | 3.4167 | 3.5417 | 3.5417 | +0.125 (+3.66%) | 6,529,586 |
| 14 Feb 2018 | CNY | 3.4083 | 3.425 | 3.3917 | 3.4167 | 3.4167 | +0.008 (+0.25%) | 1,615,312 |
| 13 Feb 2018 | CNY | 3.4333 | 3.45 | 3.4083 | 3.4083 | 3.4083 | -0.008 (-0.25%) | 2,054,040 |
| 12 Feb 2018 | CNY | 3.375 | 3.4417 | 3.375 | 3.4167 | 3.4167 | +0.05 (+1.49%) | 2,619,111 |
| 9 Feb 2018 | CNY | 3.3833 | 3.4 | 3.325 | 3.3667 | 3.3667 | -0.075 (-2.18%) | 5,473,341 |
| 8 Feb 2018 | CNY | 3.35 | 3.4417 | 3.3333 | 3.4417 | 3.4417 | +0.075 (+2.23%) | 3,755,040 |
| 7 Feb 2018 | CNY | 3.375 | 3.4083 | 3.3333 | 3.3667 | 3.3667 | +0.025 (+0.75%) | 3,816,764 |
| 6 Feb 2018 | CNY | 3.4583 | 3.4667 | 3.3083 | 3.3417 | 3.3417 | -0.15 (-4.30%) | 6,445,706 |
| 5 Feb 2018 | CNY | 3.475 | 3.5083 | 3.4583 | 3.4917 | 3.4917 | -0.042 (-1.18%) | 3,378,560 |
| 2 Feb 2018 | CNY | 3.5 | 3.5333 | 3.425 | 3.5333 | 3.5333 | +0.017 (+0.47%) | 5,315,346 |
| 1 Feb 2018 | CNY | 3.725 | 3.75 | 3.5 | 3.5167 | 3.5167 | -0.225 (-6.01%) | 10,632,633 |
| 31 Jan 2018 | CNY | 3.7917 | 3.9667 | 3.6917 | 3.7417 | 3.7417 | -0.05 (-1.32%) | 11,413,173 |
| 30 Jan 2018 | CNY | 3.7833 | 3.8167 | 3.775 | 3.7917 | 3.7917 | 0.0 (0.0%) | 2,662,255 |
| 29 Jan 2018 | CNY | 3.8417 | 3.85 | 3.7833 | 3.7917 | 3.7917 | -0.05 (-1.30%) | 3,952,560 |
| 26 Jan 2018 | CNY | 3.825 | 3.85 | 3.825 | 3.8417 | 3.8417 | +0.008 (+0.22%) | 3,158,598 |
| 25 Jan 2018 | CNY | 3.825 | 3.8583 | 3.8083 | 3.8333 | 3.8333 | +0.017 (+0.43%) | 5,173,978 |
| 24 Jan 2018 | CNY | 3.8167 | 3.8333 | 3.8 | 3.8167 | 3.8167 | -0.008 (-0.22%) | 3,526,932 |
| 23 Jan 2018 | CNY | 3.8333 | 3.8417 | 3.8083 | 3.825 | 3.825 | -0.017 (-0.43%) | 3,354,900 |
| 22 Jan 2018 | CNY | 3.8167 | 3.8417 | 3.7917 | 3.8417 | 3.8417 | +0.025 (+0.66%) | 3,500,161 |
| 19 Jan 2018 | CNY | 3.8167 | 3.8333 | 3.7917 | 3.8167 | 3.8167 | -0.017 (-0.43%) | 3,472,680 |
| 18 Jan 2018 | CNY | 3.8 | 3.8333 | 3.7833 | 3.8333 | 3.8333 | +0.033 (+0.88%) | 4,005,518 |
