| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 7.62 | 7.81 | 7.49 | 7.57 | 7.57 | -0.03 (-0.39%) | 49,277,547 |
| 2 Mar 2018 | CNY | 7.75 | 7.83 | 7.59 | 7.6 | 7.6 | -0.31 (-3.92%) | 41,574,971 |
| 1 Mar 2018 | CNY | 7.71 | 8.03 | 7.71 | 7.91 | 7.91 | +0.07 (+0.89%) | 47,097,668 |
| 28 Feb 2018 | CNY | 7.62 | 7.95 | 7.62 | 7.84 | 7.84 | +0.02 (+0.26%) | 43,717,502 |
| 27 Feb 2018 | CNY | 7.83 | 7.91 | 7.69 | 7.82 | 7.82 | -0.02 (-0.26%) | 49,329,902 |
| 26 Feb 2018 | CNY | 7.7 | 7.95 | 7.66 | 7.84 | 7.84 | +0.36 (+4.81%) | 87,722,278 |
| 23 Feb 2018 | CNY | 7.25 | 7.58 | 7.21 | 7.48 | 7.48 | +0.19 (+2.61%) | 47,718,618 |
| 22 Feb 2018 | CNY | 7.22 | 7.3 | 7.11 | 7.29 | 7.29 | +0.08 (+1.11%) | 39,459,194 |
| 14 Feb 2018 | CNY | 6.89 | 7.26 | 6.79 | 7.21 | 7.21 | +0.3 (+4.34%) | 52,488,503 |
| 13 Feb 2018 | CNY | 6.86 | 7.05 | 6.77 | 6.91 | 6.91 | +0.08 (+1.17%) | 50,463,728 |
| 12 Feb 2018 | CNY | 6.9 | 7 | 6.67 | 6.83 | 6.83 | -0.18 (-2.57%) | 70,756,357 |
| 9 Feb 2018 | CNY | 7.21 | 7.44 | 6.78 | 7.01 | 7.01 | -0.43 (-5.78%) | 59,045,420 |
| 8 Feb 2018 | CNY | 7.25 | 7.54 | 7.18 | 7.44 | 7.44 | +0.08 (+1.09%) | 52,602,209 |
| 7 Feb 2018 | CNY | 7.75 | 7.85 | 7.28 | 7.36 | 7.36 | -0.16 (-2.13%) | 96,122,767 |
| 6 Feb 2018 | CNY | 7.98 | 8.23 | 7.51 | 7.52 | 7.52 | -0.82 (-9.83%) | 124,690,069 |
| 5 Feb 2018 | CNY | 8.06 | 8.64 | 7.93 | 8.34 | 8.34 | +0.07 (+0.85%) | 174,129,152 |
| 2 Feb 2018 | CNY | 8.16 | 8.41 | 7.42 | 8.27 | 8.27 | +0.03 (+0.36%) | 85,001,200 |
| 1 Feb 2018 | CNY | 8.25 | 8.53 | 8.16 | 8.24 | 8.24 | +0.13 (+1.60%) | 99,798,095 |
| 31 Jan 2018 | CNY | 8.22 | 8.23 | 8.06 | 8.11 | 8.11 | -0.2 (-2.41%) | 59,756,952 |
| 30 Jan 2018 | CNY | 8.28 | 8.5 | 8.2 | 8.31 | 8.31 | +0.04 (+0.48%) | 71,018,366 |
| 29 Jan 2018 | CNY | 8.29 | 8.44 | 8.23 | 8.27 | 8.27 | +0.06 (+0.73%) | 81,484,333 |
| 26 Jan 2018 | CNY | 8.36 | 8.38 | 8.18 | 8.21 | 8.21 | -0.19 (-2.26%) | 68,713,921 |
| 25 Jan 2018 | CNY | 8.36 | 8.48 | 8.26 | 8.4 | 8.4 | +0.08 (+0.96%) | 84,969,115 |
| 24 Jan 2018 | CNY | 8.35 | 8.46 | 8.23 | 8.32 | 8.32 | -0.07 (-0.83%) | 59,071,665 |
| 23 Jan 2018 | CNY | 8.5 | 8.52 | 8.3 | 8.39 | 8.39 | -0.19 (-2.21%) | 87,831,785 |
| 22 Jan 2018 | CNY | 8.35 | 8.64 | 8.35 | 8.58 | 8.58 | +0.28 (+3.37%) | 120,882,913 |
| 19 Jan 2018 | CNY | 8.41 | 8.5 | 8.23 | 8.3 | 8.3 | -0.12 (-1.43%) | 74,354,368 |
| 18 Jan 2018 | CNY | 8.28 | 8.53 | 8.22 | 8.42 | 8.42 | +0.08 (+0.96%) | 88,960,062 |
| 17 Jan 2018 | CNY | 8.29 | 8.45 | 8.11 | 8.34 | 8.34 | +0.11 (+1.34%) | 88,763,278 |
| 16 Jan 2018 | CNY | 8.2 | 8.34 | 8.1 | 8.23 | 8.23 | +0.01 (+0.12%) | 98,134,643 |
