| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 7.5357 | 7.5765 | 7.449 | 7.5 | 7.5 | +0.01 (+0.14%) | 6,142,095 |
| 2 Mar 2018 | CNY | 7.5918 | 7.5918 | 7.4796 | 7.4898 | 7.4898 | -0.107 (-1.41%) | 6,206,577 |
| 1 Mar 2018 | CNY | 7.4796 | 7.602 | 7.4694 | 7.5969 | 7.5969 | +0.071 (+0.95%) | 7,248,840 |
| 28 Feb 2018 | CNY | 7.551 | 7.6276 | 7.398 | 7.5255 | 7.5255 | -0.071 (-0.94%) | 6,915,375 |
| 27 Feb 2018 | CNY | 7.5663 | 7.6429 | 7.5306 | 7.5969 | 7.5969 | -0.005 (-0.07%) | 7,374,078 |
| 26 Feb 2018 | CNY | 7.4694 | 7.699 | 7.4184 | 7.602 | 7.602 | +0.204 (+2.76%) | 12,073,123 |
| 23 Feb 2018 | CNY | 7.398 | 7.449 | 7.3418 | 7.398 | 7.398 | +0.01 (+0.14%) | 7,251,917 |
| 22 Feb 2018 | CNY | 7.2806 | 7.4337 | 7.1939 | 7.3878 | 7.3878 | +0.281 (+3.95%) | 9,752,685 |
| 14 Feb 2018 | CNY | 7.0765 | 7.1633 | 7.0714 | 7.1071 | 7.1071 | +0.071 (+1.01%) | 6,245,347 |
| 13 Feb 2018 | CNY | 7.1684 | 7.1684 | 7.0204 | 7.0357 | 7.0357 | -0.041 (-0.58%) | 8,391,967 |
| 12 Feb 2018 | CNY | 6.8316 | 7.1327 | 6.8316 | 7.0765 | 7.0765 | +0.143 (+2.06%) | 8,158,129 |
| 9 Feb 2018 | CNY | 7.1531 | 7.2908 | 6.852 | 6.9337 | 6.9337 | -0.388 (-5.30%) | 16,429,890 |
| 8 Feb 2018 | CNY | 7.3265 | 7.5204 | 7.2959 | 7.3214 | 7.3214 | -0.189 (-2.51%) | 14,104,963 |
| 7 Feb 2018 | CNY | 7.6531 | 7.7857 | 7.4439 | 7.5102 | 7.5102 | -0.071 (-0.94%) | 19,194,238 |
| 6 Feb 2018 | CNY | 7.6429 | 7.9082 | 7.5765 | 7.5816 | 7.5816 | -0.163 (-2.11%) | 23,921,017 |
| 5 Feb 2018 | CNY | 7.6225 | 7.9439 | 7.5561 | 7.7449 | 7.7449 | -0.046 (-0.59%) | 16,440,701 |
| 2 Feb 2018 | CNY | 7.5204 | 7.8061 | 7.449 | 7.7908 | 7.7908 | +0.24 (+3.18%) | 14,529,497 |
| 1 Feb 2018 | CNY | 7.7959 | 8.0051 | 7.4031 | 7.551 | 7.551 | -0.23 (-2.95%) | 23,135,585 |
| 31 Jan 2018 | CNY | 7.6939 | 7.8061 | 7.5816 | 7.7806 | 7.7806 | +0.102 (+1.33%) | 17,605,690 |
| 30 Jan 2018 | CNY | 7.6225 | 7.7041 | 7.6174 | 7.6786 | 7.6786 | -0.01 (-0.13%) | 5,857,852 |
| 29 Jan 2018 | CNY | 7.7449 | 7.8316 | 7.6071 | 7.6888 | 7.6888 | +0.015 (+0.20%) | 18,880,295 |
| 26 Jan 2018 | CNY | 7.6531 | 7.7653 | 7.5714 | 7.6735 | 7.6735 | -0.046 (-0.59%) | 11,901,833 |
| 25 Jan 2018 | CNY | 7.5612 | 7.8214 | 7.5612 | 7.7194 | 7.7194 | +0.27 (+3.63%) | 24,199,684 |
| 24 Jan 2018 | CNY | 7.5918 | 7.5918 | 7.4388 | 7.449 | 7.449 | -0.102 (-1.35%) | 8,237,533 |
| 23 Jan 2018 | CNY | 7.4388 | 7.5918 | 7.4286 | 7.551 | 7.551 | +0.097 (+1.30%) | 6,818,179 |
| 22 Jan 2018 | CNY | 7.551 | 7.551 | 7.398 | 7.4541 | 7.4541 | -0.015 (-0.20%) | 6,797,187 |
| 19 Jan 2018 | CNY | 7.3571 | 7.5102 | 7.3214 | 7.4694 | 7.4694 | +0.107 (+1.46%) | 6,491,471 |
| 18 Jan 2018 | CNY | 7.3725 | 7.4337 | 7.2908 | 7.3622 | 7.3622 | -0.026 (-0.35%) | 9,894,013 |
| 17 Jan 2018 | CNY | 7.4694 | 7.5 | 7.2194 | 7.3878 | 7.3878 | -0.071 (-0.96%) | 18,008,013 |
| 16 Jan 2018 | CNY | 7.6531 | 7.6582 | 7.4031 | 7.4592 | 7.4592 | -0.082 (-1.08%) | 14,970,480 |
