| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 9.4643 | 9.4643 | 9.2857 | 9.35 | 9.35 | -0.093 (-0.98%) | 1,905,444 |
| 26 Feb 2018 | CNY | 9.2071 | 9.4643 | 9.15 | 9.4429 | 9.4429 | +0.243 (+2.64%) | 3,338,686 |
| 23 Feb 2018 | CNY | 9.1 | 9.2143 | 9.0714 | 9.2 | 9.2 | +0.064 (+0.70%) | 2,629,134 |
| 22 Feb 2018 | CNY | 8.9 | 9.1357 | 8.8571 | 9.1357 | 9.1357 | +0.3 (+3.40%) | 2,900,506 |
| 14 Feb 2018 | CNY | 8.9429 | 9.0429 | 8.8143 | 8.8357 | 8.8357 | -0.129 (-1.43%) | 2,001,770 |
| 13 Feb 2018 | CNY | 8.8929 | 9.0357 | 8.8643 | 8.9643 | 8.9643 | +0.071 (+0.80%) | 2,830,765 |
| 12 Feb 2018 | CNY | 8.6286 | 8.9929 | 8.5929 | 8.8929 | 8.8929 | +0.264 (+3.06%) | 3,305,428 |
| 9 Feb 2018 | CNY | 8.8429 | 8.9 | 8.5 | 8.6286 | 8.6286 | -0.357 (-3.97%) | 5,103,807 |
| 8 Feb 2018 | CNY | 8.6571 | 9.0429 | 8.6071 | 8.9857 | 8.9857 | +0.257 (+2.95%) | 4,974,718 |
| 7 Feb 2018 | CNY | 8.6429 | 8.8286 | 8.3 | 8.7286 | 8.7286 | +0.157 (+1.83%) | 7,432,387 |
| 6 Feb 2018 | CNY | 8.9786 | 9.1857 | 8.5571 | 8.5714 | 8.5714 | -0.607 (-6.62%) | 6,374,419 |
| 5 Feb 2018 | CNY | 8.8857 | 9.2429 | 8.8214 | 9.1786 | 9.1786 | +0.229 (+2.55%) | 3,227,250 |
| 2 Feb 2018 | CNY | 8.9429 | 9.1214 | 8.7214 | 8.95 | 8.95 | -0.129 (-1.42%) | 5,319,584 |
| 1 Feb 2018 | CNY | 9.5357 | 9.7786 | 8.9714 | 9.0786 | 9.0786 | -0.457 (-4.79%) | 5,910,930 |
| 31 Jan 2018 | CNY | 9.7571 | 9.85 | 9.4786 | 9.5357 | 9.5357 | -0.271 (-2.77%) | 3,167,460 |
| 30 Jan 2018 | CNY | 9.6071 | 9.8786 | 9.5786 | 9.8071 | 9.8071 | +0.164 (+1.70%) | 4,026,827 |
| 29 Jan 2018 | CNY | 9.9643 | 10.0357 | 9.6071 | 9.6429 | 9.6429 | -0.379 (-3.78%) | 5,240,495 |
| 26 Jan 2018 | CNY | 9.8786 | 10.0286 | 9.8571 | 10.0214 | 10.0214 | +0.05 (+0.50%) | 4,462,563 |
| 25 Jan 2018 | CNY | 9.9286 | 10.0357 | 9.8571 | 9.9714 | 9.9714 | 0.0 (0.0%) | 4,211,405 |
| 24 Jan 2018 | CNY | 9.9071 | 10.0714 | 9.8857 | 9.9714 | 9.9714 | 0.0 (0.0%) | 2,790,205 |
| 23 Jan 2018 | CNY | 10.0643 | 10.0786 | 9.8643 | 9.9714 | 9.9714 | -0.079 (-0.78%) | 3,682,551 |
| 22 Jan 2018 | CNY | 9.9429 | 10.1571 | 9.9143 | 10.05 | 10.05 | +0.1 (+1.01%) | 5,383,007 |
| 19 Jan 2018 | CNY | 9.9 | 10.1143 | 9.7929 | 9.95 | 9.95 | +0.05 (+0.51%) | 3,967,009 |
| 18 Jan 2018 | CNY | 9.8786 | 10.1429 | 9.8214 | 9.9 | 9.9 | -0.014 (-0.14%) | 4,929,883 |
| 17 Jan 2018 | CNY | 9.8571 | 9.9571 | 9.6429 | 9.9143 | 9.9143 | +0.129 (+1.31%) | 4,608,940 |
| 16 Jan 2018 | CNY | 9.6214 | 9.7857 | 9.5429 | 9.7857 | 9.7857 | +0.143 (+1.48%) | 3,805,519 |
| 15 Jan 2018 | CNY | 9.6786 | 9.8214 | 9.5071 | 9.6429 | 9.6429 | -0.114 (-1.17%) | 3,801,597 |
| 11 Jan 2018 | CNY | 9.7357 | 9.8929 | 9.6643 | 9.7571 | 9.7571 | -0.043 (-0.44%) | 2,418,071 |
| 10 Jan 2018 | CNY | 9.85 | 9.95 | 9.7 | 9.8 | 9.8 | -0.036 (-0.36%) | 3,440,157 |
| 9 Jan 2018 | CNY | 9.85 | 9.9786 | 9.6571 | 9.8357 | 9.8357 | -0.014 (-0.15%) | 4,285,474 |
