| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 6.8 | 7.2933 | 6.7267 | 7.0933 | 7.0933 | +0.227 (+3.30%) | 43,880,929 |
| 5 Mar 2018 | CNY | 6.7867 | 6.98 | 6.7867 | 6.8667 | 6.8667 | +0.127 (+1.88%) | 26,368,317 |
| 2 Mar 2018 | CNY | 7.02 | 7.0533 | 6.72 | 6.74 | 6.74 | -0.393 (-5.51%) | 34,159,630 |
| 1 Mar 2018 | CNY | 6.7867 | 7.2267 | 6.7867 | 7.1333 | 7.1333 | +0.107 (+1.52%) | 47,467,348 |
| 28 Feb 2018 | CNY | 6.8267 | 7.28 | 6.8267 | 7.0267 | 7.0267 | -0.327 (-4.44%) | 66,428,844 |
| 27 Feb 2018 | CNY | 6.72 | 7.3533 | 6.7067 | 7.3533 | 7.3533 | +0.667 (+9.97%) | 67,657,332 |
| 26 Feb 2018 | CNY | 6.4867 | 6.8067 | 6.4733 | 6.6867 | 6.6867 | +0.24 (+3.72%) | 37,698,546 |
| 23 Feb 2018 | CNY | 6.2333 | 6.52 | 6.2067 | 6.4467 | 6.4467 | +0.073 (+1.15%) | 31,923,199 |
| 22 Feb 2018 | CNY | 6.1267 | 6.5067 | 6.1 | 6.3733 | 6.3733 | +0.407 (+6.81%) | 33,411,628 |
| 14 Feb 2018 | CNY | 5.9933 | 6.0733 | 5.9 | 5.9667 | 5.9667 | -0.007 (-0.11%) | 16,050,135 |
| 13 Feb 2018 | CNY | 6.0933 | 6.26 | 5.9733 | 5.9733 | 5.9733 | -0.12 (-1.97%) | 22,698,706 |
| 12 Feb 2018 | CNY | 5.96 | 6.1667 | 5.94 | 6.0933 | 6.0933 | +0.193 (+3.28%) | 22,040,785 |
| 9 Feb 2018 | CNY | 5.8867 | 6.1133 | 5.7733 | 5.9 | 5.9 | -0.22 (-3.59%) | 25,305,924 |
| 8 Feb 2018 | CNY | 5.96 | 6.2333 | 5.9533 | 6.12 | 6.12 | +0.153 (+2.57%) | 27,028,135 |
| 7 Feb 2018 | CNY | 6.0533 | 6.14 | 5.7067 | 5.9667 | 5.9667 | +0.08 (+1.36%) | 33,951,501 |
| 6 Feb 2018 | CNY | 6.2533 | 6.48 | 5.8867 | 5.8867 | 5.8867 | -0.653 (-9.99%) | 38,000,320 |
| 5 Feb 2018 | CNY | 6.2933 | 6.76 | 6.2133 | 6.54 | 6.54 | +0.087 (+1.34%) | 30,017,146 |
| 2 Feb 2018 | CNY | 6.6533 | 6.7 | 6.1867 | 6.4533 | 6.4533 | -0.28 (-4.16%) | 33,877,102 |
| 1 Feb 2018 | CNY | 7.3333 | 7.3933 | 6.7333 | 6.7333 | 6.7333 | -0.747 (-9.98%) | 50,701,669 |
| 31 Jan 2018 | CNY | 7.8667 | 7.8667 | 7.48 | 7.48 | 7.48 | -0.833 (-10.02%) | 47,898,984 |
| 30 Jan 2018 | CNY | 8.2933 | 8.5867 | 8.1867 | 8.3133 | 8.3133 | -0.207 (-2.43%) | 51,174,873 |
| 29 Jan 2018 | CNY | 8.0867 | 8.7333 | 7.92 | 8.52 | 8.52 | +0.267 (+3.23%) | 72,078,474 |
| 26 Jan 2018 | CNY | 8.1133 | 8.4867 | 8.04 | 8.2533 | 8.2533 | +0.08 (+0.98%) | 52,942,560 |
| 25 Jan 2018 | CNY | 8.1 | 8.3733 | 8.0533 | 8.1733 | 8.1733 | -0.133 (-1.61%) | 51,480,253 |
| 24 Jan 2018 | CNY | 8.0733 | 8.42 | 7.8533 | 8.3067 | 8.3067 | +0.107 (+1.30%) | 67,383,142 |
| 23 Jan 2018 | CNY | 8.1667 | 8.3267 | 8.0267 | 8.2 | 8.2 | -0.1 (-1.20%) | 51,625,494 |
| 22 Jan 2018 | CNY | 8.0933 | 8.3933 | 7.92 | 8.3 | 8.3 | +0.033 (+0.40%) | 63,889,053 |
| 19 Jan 2018 | CNY | 8.6 | 8.86 | 8.2333 | 8.2667 | 8.2667 | -0.273 (-3.20%) | 99,439,723 |
| 18 Jan 2018 | CNY | 8.66 | 8.9133 | 8.4667 | 8.54 | 8.54 | -0.867 (-9.21%) | 119,724,819 |
| 17 Jan 2018 | CNY | 9.4067 | 9.4067 | 9.4067 | 9.4067 | 9.4067 | -1.047 (-10.01%) | 6,808,950 |
