| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 7.68 | 7.76 | 7.63 | 7.73 | 7.73 | +0.01 (+0.13%) | 7,942,786 |
| 12 Mar 2018 | CNY | 7.6 | 7.74 | 7.59 | 7.72 | 7.72 | +0.13 (+1.71%) | 8,324,966 |
| 9 Mar 2018 | CNY | 7.52 | 7.6 | 7.49 | 7.59 | 7.59 | +0.07 (+0.93%) | 5,199,499 |
| 8 Mar 2018 | CNY | 7.54 | 7.58 | 7.46 | 7.52 | 7.52 | -0.04 (-0.53%) | 5,286,568 |
| 7 Mar 2018 | CNY | 7.65 | 7.67 | 7.56 | 7.56 | 7.56 | -0.11 (-1.43%) | 4,561,795 |
| 6 Mar 2018 | CNY | 7.57 | 7.67 | 7.52 | 7.67 | 7.67 | +0.11 (+1.46%) | 6,567,382 |
| 5 Mar 2018 | CNY | 7.6 | 7.61 | 7.52 | 7.56 | 7.56 | 0.0 (0.0%) | 3,829,701 |
| 2 Mar 2018 | CNY | 7.62 | 7.72 | 7.51 | 7.56 | 7.56 | -0.1 (-1.31%) | 6,577,226 |
| 1 Mar 2018 | CNY | 7.52 | 7.73 | 7.49 | 7.66 | 7.66 | +0.07 (+0.92%) | 9,134,569 |
| 28 Feb 2018 | CNY | 7.6 | 7.61 | 7.47 | 7.59 | 7.59 | 0.0 (0.0%) | 5,930,102 |
| 27 Feb 2018 | CNY | 7.68 | 7.72 | 7.56 | 7.59 | 7.59 | -0.1 (-1.30%) | 9,182,000 |
| 26 Feb 2018 | CNY | 7.6 | 7.71 | 7.58 | 7.69 | 7.69 | +0.1 (+1.32%) | 6,461,705 |
| 23 Feb 2018 | CNY | 7.46 | 7.62 | 7.45 | 7.59 | 7.59 | +0.09 (+1.20%) | 4,139,184 |
| 22 Feb 2018 | CNY | 7.39 | 7.54 | 7.37 | 7.5 | 7.5 | +0.14 (+1.90%) | 4,586,673 |
| 14 Feb 2018 | CNY | 7.21 | 7.36 | 7.18 | 7.36 | 7.36 | +0.09 (+1.24%) | 4,557,273 |
| 13 Feb 2018 | CNY | 7.22 | 7.37 | 7.22 | 7.27 | 7.27 | +0.03 (+0.41%) | 4,867,303 |
| 12 Feb 2018 | CNY | 7.1 | 7.27 | 7.05 | 7.24 | 7.24 | +0.23 (+3.28%) | 6,437,727 |
| 9 Feb 2018 | CNY | 7.24 | 7.47 | 6.98 | 7.01 | 7.01 | -0.45 (-6.03%) | 12,276,488 |
| 8 Feb 2018 | CNY | 7.55 | 7.64 | 7.44 | 7.46 | 7.46 | -0.15 (-1.97%) | 9,168,116 |
| 7 Feb 2018 | CNY | 7.44 | 7.73 | 7.43 | 7.61 | 7.61 | +0.27 (+3.68%) | 13,884,085 |
| 6 Feb 2018 | CNY | 7.55 | 7.72 | 7.34 | 7.34 | 7.34 | -0.39 (-5.05%) | 11,808,346 |
| 5 Feb 2018 | CNY | 7.38 | 7.78 | 7.33 | 7.73 | 7.73 | +0.13 (+1.71%) | 11,265,095 |
| 2 Feb 2018 | CNY | 7.64 | 7.66 | 7 | 7.6 | 7.6 | -0.18 (-2.31%) | 20,160,413 |
| 1 Feb 2018 | CNY | 7.59 | 8.18 | 7.59 | 7.78 | 7.78 | +0.16 (+2.10%) | 26,119,384 |
| 31 Jan 2018 | CNY | 7.95 | 7.96 | 7.51 | 7.62 | 7.62 | -0.28 (-3.54%) | 11,123,183 |
| 30 Jan 2018 | CNY | 7.81 | 7.91 | 7.74 | 7.9 | 7.9 | +0.12 (+1.54%) | 12,165,746 |
| 29 Jan 2018 | CNY | 7.71 | 7.8 | 7.63 | 7.78 | 7.78 | +0.09 (+1.17%) | 8,417,662 |
| 26 Jan 2018 | CNY | 7.77 | 7.83 | 7.68 | 7.69 | 7.69 | -0.05 (-0.65%) | 8,076,247 |
| 25 Jan 2018 | CNY | 7.68 | 7.87 | 7.62 | 7.74 | 7.74 | +0.09 (+1.18%) | 11,073,086 |
| 24 Jan 2018 | CNY | 7.6 | 7.66 | 7.53 | 7.65 | 7.65 | +0.01 (+0.13%) | 6,106,377 |
