| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 4.4267 | 4.4533 | 4.42 | 4.4467 | 4.4467 | +0.013 (+0.30%) | 5,405,893 |
| 2 Mar 2018 | CNY | 4.4533 | 4.4933 | 4.4267 | 4.4333 | 4.4333 | -0.073 (-1.63%) | 8,484,004 |
| 1 Mar 2018 | CNY | 4.4533 | 4.5133 | 4.42 | 4.5067 | 4.5067 | +0.013 (+0.30%) | 8,669,758 |
| 28 Feb 2018 | CNY | 4.4133 | 4.5133 | 4.3733 | 4.4933 | 4.4933 | +0.053 (+1.20%) | 10,369,635 |
| 27 Feb 2018 | CNY | 4.5267 | 4.5267 | 4.4267 | 4.44 | 4.44 | -0.087 (-1.92%) | 10,539,150 |
| 26 Feb 2018 | CNY | 4.4933 | 4.5333 | 4.4267 | 4.5267 | 4.5267 | +0.06 (+1.34%) | 10,252,770 |
| 23 Feb 2018 | CNY | 4.42 | 4.48 | 4.38 | 4.4667 | 4.4667 | +0.06 (+1.36%) | 8,052,490 |
| 22 Feb 2018 | CNY | 4.36 | 4.44 | 4.3533 | 4.4067 | 4.4067 | +0.067 (+1.54%) | 6,536,250 |
| 14 Feb 2018 | CNY | 4.3733 | 4.38 | 4.3 | 4.34 | 4.34 | -0.04 (-0.91%) | 5,672,950 |
| 13 Feb 2018 | CNY | 4.3733 | 4.4933 | 4.3467 | 4.38 | 4.38 | +0.013 (+0.30%) | 10,375,171 |
| 12 Feb 2018 | CNY | 4.32 | 4.3667 | 4.24 | 4.3667 | 4.3667 | +0.107 (+2.50%) | 8,620,474 |
| 9 Feb 2018 | CNY | 4.1667 | 4.3933 | 4.0733 | 4.26 | 4.26 | -0.06 (-1.39%) | 12,106,503 |
| 8 Feb 2018 | CNY | 4.2267 | 4.3533 | 4.2267 | 4.32 | 4.32 | +0.047 (+1.09%) | 8,618,475 |
| 7 Feb 2018 | CNY | 4.3333 | 4.36 | 4.1333 | 4.2733 | 4.2733 | +0.067 (+1.58%) | 14,784,513 |
| 6 Feb 2018 | CNY | 4.5333 | 4.6 | 4.18 | 4.2067 | 4.2067 | -0.44 (-9.47%) | 18,904,755 |
| 5 Feb 2018 | CNY | 4.5 | 4.72 | 4.48 | 4.6467 | 4.6467 | -0.007 (-0.14%) | 14,280,150 |
| 2 Feb 2018 | CNY | 4.7867 | 4.7933 | 4.4667 | 4.6533 | 4.6533 | -0.14 (-2.92%) | 21,111,192 |
| 1 Feb 2018 | CNY | 4.9533 | 5.0467 | 4.7933 | 4.7933 | 4.7933 | -0.207 (-4.13%) | 26,666,502 |
| 31 Jan 2018 | CNY | 4.9067 | 5.1333 | 4.7867 | 5 | 5 | +0.027 (+0.54%) | 34,097,431 |
| 30 Jan 2018 | CNY | 5.0333 | 5.2 | 4.9067 | 4.9733 | 4.9733 | -0.44 (-8.13%) | 46,749,556 |
| 29 Jan 2018 | CNY | 5.3 | 5.64 | 5.22 | 5.4133 | 5.4133 | +0.287 (+5.59%) | 80,917,893 |
| 26 Jan 2018 | CNY | 5.1267 | 5.1267 | 5.1267 | 5.1267 | 5.1267 | +0.467 (+10.02%) | 9,150,741 |
| 25 Jan 2018 | CNY | 4.5467 | 4.6867 | 4.5467 | 4.66 | 4.66 | +0.087 (+1.90%) | 10,656,802 |
| 24 Jan 2018 | CNY | 4.56 | 4.5867 | 4.5133 | 4.5733 | 4.5733 | +0.02 (+0.44%) | 7,013,587 |
| 23 Jan 2018 | CNY | 4.4933 | 4.5867 | 4.4933 | 4.5533 | 4.5533 | +0.047 (+1.03%) | 7,553,511 |
| 22 Jan 2018 | CNY | 4.48 | 4.54 | 4.44 | 4.5067 | 4.5067 | 0.0 (0.0%) | 5,563,999 |
| 19 Jan 2018 | CNY | 4.5133 | 4.5533 | 4.48 | 4.5067 | 4.5067 | 0.0 (0.0%) | 5,566,575 |
| 18 Jan 2018 | CNY | 4.4867 | 4.5333 | 4.48 | 4.5067 | 4.5067 | +0.007 (+0.15%) | 3,858,799 |
| 17 Jan 2018 | CNY | 4.5467 | 4.5467 | 4.42 | 4.5 | 4.5 | -0.047 (-1.03%) | 5,255,449 |
| 16 Jan 2018 | CNY | 4.5333 | 4.5733 | 4.4933 | 4.5467 | 4.5467 | +0.033 (+0.74%) | 5,907,744 |
