| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 8.73 | 8.92 | 8.7 | 8.71 | 8.71 | -0.16 (-1.80%) | 86,401,582 |
| 12 Mar 2018 | CNY | 8.66 | 9.03 | 8.54 | 8.87 | 8.87 | +0.24 (+2.78%) | 131,213,838 |
| 9 Mar 2018 | CNY | 8.6 | 8.76 | 8.42 | 8.63 | 8.63 | -0.04 (-0.46%) | 84,374,501 |
| 8 Mar 2018 | CNY | 8.5 | 8.75 | 8.38 | 8.67 | 8.67 | +0.1 (+1.17%) | 97,015,739 |
| 7 Mar 2018 | CNY | 8.68 | 8.8 | 8.55 | 8.57 | 8.57 | -0.1 (-1.15%) | 154,253,944 |
| 6 Mar 2018 | CNY | 7.92 | 8.67 | 7.79 | 8.67 | 8.67 | +0.79 (+10.03%) | 124,522,507 |
| 5 Mar 2018 | CNY | 8.33 | 8.41 | 7.81 | 7.88 | 7.88 | -0.49 (-5.85%) | 94,961,257 |
| 2 Mar 2018 | CNY | 8.34 | 8.57 | 8.28 | 8.37 | 8.37 | -0.11 (-1.30%) | 55,144,298 |
| 1 Mar 2018 | CNY | 8.55 | 8.65 | 8.34 | 8.48 | 8.48 | -0.19 (-2.19%) | 82,474,370 |
| 28 Feb 2018 | CNY | 8.35 | 8.77 | 8.34 | 8.67 | 8.67 | +0.08 (+0.93%) | 114,448,921 |
| 27 Feb 2018 | CNY | 8.45 | 8.75 | 8.19 | 8.59 | 8.59 | +0.11 (+1.30%) | 111,012,301 |
| 26 Feb 2018 | CNY | 8.33 | 8.57 | 8.25 | 8.48 | 8.48 | +0.16 (+1.92%) | 89,498,706 |
| 23 Feb 2018 | CNY | 7.98 | 8.37 | 7.93 | 8.32 | 8.32 | +0.29 (+3.61%) | 88,917,124 |
| 22 Feb 2018 | CNY | 7.95 | 8.34 | 7.86 | 8.03 | 8.03 | +0.23 (+2.95%) | 93,989,156 |
| 14 Feb 2018 | CNY | 7.9 | 7.94 | 7.66 | 7.8 | 7.8 | -0.05 (-0.64%) | 43,248,221 |
| 13 Feb 2018 | CNY | 7.95 | 8.08 | 7.81 | 7.85 | 7.85 | +0.08 (+1.03%) | 46,831,639 |
| 12 Feb 2018 | CNY | 7.55 | 7.94 | 7.46 | 7.77 | 7.77 | +0.29 (+3.88%) | 49,914,338 |
| 9 Feb 2018 | CNY | 7.97 | 8.06 | 7.46 | 7.48 | 7.48 | -0.81 (-9.77%) | 93,058,692 |
| 8 Feb 2018 | CNY | 8.28 | 8.45 | 8.19 | 8.29 | 8.29 | -0.03 (-0.36%) | 54,015,961 |
| 7 Feb 2018 | CNY | 8.3 | 8.48 | 8.11 | 8.32 | 8.32 | +0.26 (+3.23%) | 78,625,505 |
| 6 Feb 2018 | CNY | 8.6 | 8.85 | 8.06 | 8.06 | 8.06 | -0.89 (-9.94%) | 88,528,065 |
| 5 Feb 2018 | CNY | 8.85 | 9.23 | 8.73 | 8.95 | 8.95 | -0.23 (-2.51%) | 100,757,796 |
| 2 Feb 2018 | CNY | 8.51 | 9.24 | 8.18 | 9.18 | 9.18 | +0.34 (+3.85%) | 172,135,940 |
| 1 Feb 2018 | CNY | 9.1 | 9.26 | 8.84 | 8.84 | 8.84 | -0.98 (-9.98%) | 97,495,864 |
| 31 Jan 2018 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 30 Jan 2018 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 29 Jan 2018 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 26 Jan 2018 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 25 Jan 2018 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
| 24 Jan 2018 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.0 (0.0%) | 0 |
