| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 6 | 6.03 | 5.85 | 5.98 | 5.98 | -0.09 (-1.48%) | 36,243,348 |
| 2 Mar 2018 | CNY | 5.66 | 6.26 | 5.63 | 6.07 | 6.07 | +0.38 (+6.68%) | 55,530,309 |
| 1 Mar 2018 | CNY | 5.58 | 5.78 | 5.55 | 5.69 | 5.69 | +0.01 (+0.18%) | 13,237,410 |
| 28 Feb 2018 | CNY | 5.45 | 5.94 | 5.39 | 5.68 | 5.68 | +0.22 (+4.03%) | 18,452,530 |
| 27 Feb 2018 | CNY | 5.48 | 5.5 | 5.43 | 5.46 | 5.46 | -0.01 (-0.18%) | 5,646,820 |
| 26 Feb 2018 | CNY | 5.45 | 5.51 | 5.4 | 5.47 | 5.47 | +0.07 (+1.30%) | 7,556,822 |
| 23 Feb 2018 | CNY | 5.41 | 5.43 | 5.35 | 5.4 | 5.4 | -0.05 (-0.92%) | 5,044,009 |
| 22 Feb 2018 | CNY | 5.33 | 5.57 | 5.29 | 5.45 | 5.45 | +0.18 (+3.42%) | 9,432,720 |
| 14 Feb 2018 | CNY | 5.23 | 5.27 | 5.22 | 5.27 | 5.27 | +0.04 (+0.76%) | 2,774,702 |
| 13 Feb 2018 | CNY | 5.26 | 5.31 | 5.22 | 5.23 | 5.23 | 0.0 (0.0%) | 4,478,902 |
| 12 Feb 2018 | CNY | 5.08 | 5.27 | 5.08 | 5.23 | 5.23 | +0.15 (+2.95%) | 4,802,118 |
| 9 Feb 2018 | CNY | 5.15 | 5.2 | 5.04 | 5.08 | 5.08 | -0.18 (-3.42%) | 7,090,800 |
| 8 Feb 2018 | CNY | 5.18 | 5.29 | 5.14 | 5.26 | 5.26 | +0.08 (+1.54%) | 4,278,102 |
| 7 Feb 2018 | CNY | 5.28 | 5.33 | 5.01 | 5.18 | 5.18 | 0.0 (0.0%) | 7,416,320 |
| 6 Feb 2018 | CNY | 5.4 | 5.5 | 5.17 | 5.18 | 5.18 | -0.32 (-5.82%) | 9,450,800 |
| 5 Feb 2018 | CNY | 5.48 | 5.56 | 5.4 | 5.5 | 5.5 | -0.07 (-1.26%) | 4,064,454 |
| 2 Feb 2018 | CNY | 5.51 | 5.57 | 5.31 | 5.57 | 5.57 | +0.06 (+1.09%) | 7,470,077 |
| 1 Feb 2018 | CNY | 5.81 | 5.85 | 5.4 | 5.51 | 5.51 | -0.29 (-5.00%) | 12,122,716 |
| 31 Jan 2018 | CNY | 5.89 | 5.9 | 5.78 | 5.8 | 5.8 | -0.12 (-2.03%) | 10,479,240 |
| 30 Jan 2018 | CNY | 5.92 | 5.97 | 5.91 | 5.92 | 5.92 | -0.01 (-0.17%) | 5,279,610 |
| 29 Jan 2018 | CNY | 6.02 | 6.04 | 5.92 | 5.93 | 5.93 | -0.09 (-1.50%) | 7,903,502 |
| 26 Jan 2018 | CNY | 6.08 | 6.08 | 6 | 6.02 | 6.02 | -0.06 (-0.99%) | 7,877,099 |
| 25 Jan 2018 | CNY | 6.09 | 6.18 | 6.08 | 6.08 | 6.08 | 0.0 (0.0%) | 10,542,057 |
| 24 Jan 2018 | CNY | 6.07 | 6.1 | 6.02 | 6.08 | 6.08 | -0.04 (-0.65%) | 9,296,405 |
| 23 Jan 2018 | CNY | 6.11 | 6.16 | 6.01 | 6.12 | 6.12 | +0.11 (+1.83%) | 14,991,056 |
| 22 Jan 2018 | CNY | 5.95 | 6.03 | 5.9 | 6.01 | 6.01 | +0.06 (+1.01%) | 8,181,963 |
| 19 Jan 2018 | CNY | 5.98 | 6.03 | 5.93 | 5.95 | 5.95 | -0.04 (-0.67%) | 8,557,422 |
| 18 Jan 2018 | CNY | 5.97 | 6.07 | 5.96 | 5.99 | 5.99 | +0.01 (+0.17%) | 7,985,896 |
| 17 Jan 2018 | CNY | 6.02 | 6.02 | 5.88 | 5.98 | 5.98 | -0.03 (-0.50%) | 8,979,104 |
| 16 Jan 2018 | CNY | 5.95 | 6.01 | 5.93 | 6.01 | 6.01 | +0.06 (+1.01%) | 8,448,538 |
