| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 5.95 | 6 | 5.9 | 5.96 | 5.96 | -0.06 (-1.00%) | 4,783,787 |
| 1 Mar 2018 | CNY | 5.81 | 6.24 | 5.81 | 6.02 | 6.02 | +0.17 (+2.91%) | 9,772,993 |
| 28 Feb 2018 | CNY | 5.9 | 5.91 | 5.71 | 5.85 | 5.85 | -0.07 (-1.18%) | 5,981,600 |
| 27 Feb 2018 | CNY | 5.9 | 5.96 | 5.8 | 5.92 | 5.92 | +0.12 (+2.07%) | 8,837,537 |
| 26 Feb 2018 | CNY | 5.61 | 5.81 | 5.6 | 5.8 | 5.8 | +0.2 (+3.57%) | 8,153,504 |
| 23 Feb 2018 | CNY | 5.73 | 5.76 | 5.46 | 5.6 | 5.6 | -0.13 (-2.27%) | 9,096,682 |
| 22 Feb 2018 | CNY | 5.68 | 5.75 | 5.68 | 5.73 | 5.73 | +0.08 (+1.42%) | 2,472,700 |
| 14 Feb 2018 | CNY | 5.59 | 5.72 | 5.59 | 5.65 | 5.65 | +0.02 (+0.36%) | 2,965,200 |
| 13 Feb 2018 | CNY | 5.74 | 5.8 | 5.63 | 5.63 | 5.63 | -0.13 (-2.26%) | 5,521,800 |
| 12 Feb 2018 | CNY | 5.87 | 5.93 | 5.69 | 5.76 | 5.76 | -0.01 (-0.17%) | 9,286,335 |
| 9 Feb 2018 | CNY | 5.36 | 6.03 | 5.3 | 5.77 | 5.77 | +0.29 (+5.29%) | 14,924,297 |
| 8 Feb 2018 | CNY | 5.31 | 5.55 | 5.3 | 5.48 | 5.48 | +0.15 (+2.81%) | 4,080,034 |
| 7 Feb 2018 | CNY | 5.3 | 5.45 | 5.18 | 5.33 | 5.33 | +0.16 (+3.09%) | 4,876,070 |
| 6 Feb 2018 | CNY | 5.64 | 5.69 | 5.17 | 5.17 | 5.17 | -0.57 (-9.93%) | 5,827,150 |
| 5 Feb 2018 | CNY | 5.66 | 5.85 | 5.5 | 5.74 | 5.74 | +0.01 (+0.17%) | 3,740,198 |
| 2 Feb 2018 | CNY | 5.82 | 5.87 | 5.54 | 5.73 | 5.73 | -0.18 (-3.05%) | 5,238,550 |
| 1 Feb 2018 | CNY | 6.47 | 6.51 | 5.9 | 5.91 | 5.91 | -0.56 (-8.66%) | 7,960,768 |
| 31 Jan 2018 | CNY | 6.87 | 6.95 | 6.45 | 6.47 | 6.47 | -0.48 (-6.91%) | 7,586,917 |
| 30 Jan 2018 | CNY | 7.08 | 7.11 | 6.93 | 6.95 | 6.95 | -0.13 (-1.84%) | 4,959,512 |
| 29 Jan 2018 | CNY | 7.25 | 7.26 | 7.06 | 7.08 | 7.08 | -0.16 (-2.21%) | 5,432,341 |
| 26 Jan 2018 | CNY | 7.24 | 7.32 | 7.22 | 7.24 | 7.24 | -0.06 (-0.82%) | 4,877,650 |
| 25 Jan 2018 | CNY | 7.2 | 7.45 | 7.17 | 7.3 | 7.3 | +0.07 (+0.97%) | 7,740,440 |
| 24 Jan 2018 | CNY | 7.18 | 7.23 | 7.14 | 7.23 | 7.23 | +0.04 (+0.56%) | 4,413,211 |
| 23 Jan 2018 | CNY | 7.18 | 7.23 | 7.15 | 7.19 | 7.19 | 0.0 (0.0%) | 4,064,770 |
| 22 Jan 2018 | CNY | 7.2 | 7.23 | 7.07 | 7.19 | 7.19 | -0.08 (-1.10%) | 5,137,432 |
| 19 Jan 2018 | CNY | 7.32 | 7.36 | 7.24 | 7.27 | 7.27 | -0.1 (-1.36%) | 5,546,033 |
| 18 Jan 2018 | CNY | 7.26 | 7.48 | 7.21 | 7.37 | 7.37 | +0.13 (+1.80%) | 7,655,809 |
| 17 Jan 2018 | CNY | 7.24 | 7.33 | 7.13 | 7.24 | 7.24 | +0.01 (+0.14%) | 6,273,833 |
| 16 Jan 2018 | CNY | 7.42 | 7.42 | 7.12 | 7.23 | 7.23 | -0.09 (-1.23%) | 8,357,487 |
| 15 Jan 2018 | CNY | 7.2 | 7.78 | 7.2 | 7.32 | 7.32 | +0.21 (+2.95%) | 17,449,207 |
