| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 7.23 | 7.46 | 7.2 | 7.4 | 7.4 | +0.21 (+2.92%) | 14,854,324 |
| 9 Mar 2018 | CNY | 7.01 | 7.29 | 7 | 7.19 | 7.19 | +0.17 (+2.42%) | 15,629,060 |
| 8 Mar 2018 | CNY | 6.98 | 7.11 | 6.91 | 7.02 | 7.02 | +0.06 (+0.86%) | 9,501,792 |
| 7 Mar 2018 | CNY | 6.87 | 7.16 | 6.85 | 6.96 | 6.96 | +0.12 (+1.75%) | 17,089,910 |
| 6 Mar 2018 | CNY | 6.68 | 6.87 | 6.66 | 6.84 | 6.84 | +0.17 (+2.55%) | 10,913,569 |
| 5 Mar 2018 | CNY | 6.71 | 6.74 | 6.65 | 6.67 | 6.67 | -0.04 (-0.60%) | 5,160,400 |
| 2 Mar 2018 | CNY | 6.75 | 6.78 | 6.69 | 6.71 | 6.71 | -0.06 (-0.89%) | 6,221,021 |
| 1 Mar 2018 | CNY | 6.68 | 6.78 | 6.65 | 6.77 | 6.77 | +0.05 (+0.74%) | 7,398,794 |
| 28 Feb 2018 | CNY | 6.6 | 6.76 | 6.56 | 6.72 | 6.72 | +0.06 (+0.90%) | 9,027,442 |
| 27 Feb 2018 | CNY | 6.7 | 6.77 | 6.62 | 6.66 | 6.66 | 0.0 (0.0%) | 11,325,200 |
| 26 Feb 2018 | CNY | 6.65 | 6.69 | 6.6 | 6.66 | 6.66 | +0.08 (+1.22%) | 11,047,633 |
| 23 Feb 2018 | CNY | 6.57 | 6.61 | 6.52 | 6.58 | 6.58 | +0.01 (+0.15%) | 5,332,599 |
| 22 Feb 2018 | CNY | 6.53 | 6.59 | 6.5 | 6.57 | 6.57 | +0.05 (+0.77%) | 7,018,570 |
| 14 Feb 2018 | CNY | 6.49 | 6.54 | 6.4 | 6.52 | 6.52 | -0.02 (-0.31%) | 3,148,300 |
| 13 Feb 2018 | CNY | 6.7 | 6.7 | 6.51 | 6.54 | 6.54 | +0.05 (+0.77%) | 4,298,370 |
| 12 Feb 2018 | CNY | 6.37 | 6.55 | 6.37 | 6.49 | 6.49 | +0.13 (+2.04%) | 6,033,025 |
| 9 Feb 2018 | CNY | 6.62 | 6.62 | 6.23 | 6.36 | 6.36 | -0.3 (-4.50%) | 10,542,151 |
| 8 Feb 2018 | CNY | 6.53 | 6.66 | 6.46 | 6.66 | 6.66 | +0.11 (+1.68%) | 6,304,043 |
| 7 Feb 2018 | CNY | 6.5 | 6.68 | 6.45 | 6.55 | 6.55 | +0.18 (+2.83%) | 7,424,674 |
| 6 Feb 2018 | CNY | 6.34 | 6.64 | 6.28 | 6.37 | 6.37 | -0.05 (-0.78%) | 9,978,265 |
| 5 Feb 2018 | CNY | 6.31 | 6.55 | 6.23 | 6.42 | 6.42 | +0.16 (+2.56%) | 5,911,480 |
| 2 Feb 2018 | CNY | 6.41 | 6.43 | 6.08 | 6.26 | 6.26 | -0.22 (-3.40%) | 6,062,562 |
| 1 Feb 2018 | CNY | 6.76 | 6.82 | 6.47 | 6.48 | 6.48 | -0.34 (-4.99%) | 7,626,000 |
| 31 Jan 2018 | CNY | 6.87 | 6.99 | 6.79 | 6.82 | 6.82 | -0.03 (-0.44%) | 6,701,090 |
| 30 Jan 2018 | CNY | 6.8 | 6.86 | 6.77 | 6.85 | 6.85 | +0.05 (+0.74%) | 3,362,716 |
| 29 Jan 2018 | CNY | 6.93 | 6.95 | 6.76 | 6.8 | 6.8 | -0.15 (-2.16%) | 7,621,228 |
| 26 Jan 2018 | CNY | 6.94 | 6.98 | 6.92 | 6.95 | 6.95 | -0.02 (-0.29%) | 3,886,708 |
| 25 Jan 2018 | CNY | 6.94 | 7.02 | 6.88 | 6.97 | 6.97 | +0.01 (+0.14%) | 5,799,171 |
| 24 Jan 2018 | CNY | 6.99 | 6.99 | 6.88 | 6.96 | 6.96 | +0.01 (+0.14%) | 4,348,978 |
| 23 Jan 2018 | CNY | 6.92 | 6.97 | 6.9 | 6.95 | 6.95 | +0.03 (+0.43%) | 3,850,364 |
