| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 6.2975 | 6.438 | 6.2479 | 6.2893 | 6.2893 | -0.041 (-0.65%) | 4,223,238 |
| 2 Mar 2018 | CNY | 6.2645 | 6.4711 | 6.2397 | 6.3306 | 6.3306 | -0.025 (-0.39%) | 5,701,205 |
| 1 Mar 2018 | CNY | 6.1818 | 6.6116 | 6.1322 | 6.3554 | 6.3554 | +0.157 (+2.53%) | 8,520,492 |
| 28 Feb 2018 | CNY | 6.1818 | 6.2727 | 6.1157 | 6.1984 | 6.1984 | -0.05 (-0.79%) | 3,823,154 |
| 27 Feb 2018 | CNY | 6.1818 | 6.3223 | 6.124 | 6.2479 | 6.2479 | +0.041 (+0.67%) | 5,556,767 |
| 26 Feb 2018 | CNY | 6.1322 | 6.2727 | 6.0826 | 6.2066 | 6.2066 | +0.099 (+1.62%) | 4,162,431 |
| 23 Feb 2018 | CNY | 6 | 6.3967 | 6 | 6.1074 | 6.1074 | +0.107 (+1.79%) | 4,966,783 |
| 22 Feb 2018 | CNY | 5.9256 | 6.0165 | 5.9256 | 6 | 6 | +0.083 (+1.40%) | 1,853,417 |
| 14 Feb 2018 | CNY | 5.8843 | 5.9422 | 5.843 | 5.9174 | 5.9174 | 0.0 (0.0%) | 1,681,007 |
| 13 Feb 2018 | CNY | 5.876 | 6.0331 | 5.8678 | 5.9174 | 5.9174 | +0.066 (+1.13%) | 2,898,434 |
| 12 Feb 2018 | CNY | 5.7107 | 5.8678 | 5.7107 | 5.8512 | 5.8512 | +0.149 (+2.61%) | 2,307,432 |
| 9 Feb 2018 | CNY | 5.8017 | 5.8843 | 5.6364 | 5.7025 | 5.7025 | -0.273 (-4.56%) | 3,956,095 |
| 8 Feb 2018 | CNY | 5.9008 | 6.0083 | 5.8678 | 5.9752 | 5.9752 | +0.066 (+1.12%) | 2,198,332 |
| 7 Feb 2018 | CNY | 5.8678 | 6.0331 | 5.8265 | 5.9091 | 5.9091 | +0.091 (+1.56%) | 3,867,097 |
| 6 Feb 2018 | CNY | 6.3223 | 6.3223 | 5.7273 | 5.8182 | 5.8182 | -0.537 (-8.45%) | 6,002,724 |
| 5 Feb 2018 | CNY | 6.3388 | 6.3967 | 6.2314 | 6.3554 | 6.3554 | +0.017 (+0.26%) | 2,137,791 |
| 2 Feb 2018 | CNY | 6.4628 | 6.4876 | 6.2066 | 6.3388 | 6.3388 | -0.124 (-1.92%) | 4,411,393 |
| 1 Feb 2018 | CNY | 6.7769 | 6.843 | 6.4628 | 6.4628 | 6.4628 | -0.281 (-4.17%) | 5,583,787 |
| 31 Jan 2018 | CNY | 6.9504 | 6.9917 | 6.7355 | 6.7438 | 6.7438 | -0.198 (-2.86%) | 4,393,470 |
| 30 Jan 2018 | CNY | 6.9422 | 6.9835 | 6.8843 | 6.9422 | 6.9422 | 0.0 (0.0%) | 2,619,944 |
| 29 Jan 2018 | CNY | 7.0248 | 7.0992 | 6.9174 | 6.9422 | 6.9422 | -0.083 (-1.18%) | 3,981,433 |
| 26 Jan 2018 | CNY | 7.1157 | 7.1488 | 7.0248 | 7.0248 | 7.0248 | -0.124 (-1.73%) | 5,062,761 |
| 25 Jan 2018 | CNY | 7.1736 | 7.2645 | 7.1405 | 7.1488 | 7.1488 | -0.025 (-0.35%) | 5,946,892 |
| 24 Jan 2018 | CNY | 7.1901 | 7.2479 | 7.124 | 7.1736 | 7.1736 | -0.058 (-0.80%) | 5,552,796 |
| 23 Jan 2018 | CNY | 7.1488 | 7.2893 | 7.1074 | 7.2314 | 7.2314 | +0.033 (+0.46%) | 6,573,183 |
| 22 Jan 2018 | CNY | 7.0661 | 7.1984 | 6.9917 | 7.1984 | 7.1984 | +0.017 (+0.23%) | 8,219,376 |
| 19 Jan 2018 | CNY | 6.9504 | 7.6446 | 6.9504 | 7.1818 | 7.1818 | +0.231 (+3.33%) | 15,146,933 |
| 18 Jan 2018 | CNY | 6.9339 | 6.9669 | 6.8843 | 6.9504 | 6.9504 | +0.058 (+0.84%) | 3,530,646 |
| 17 Jan 2018 | CNY | 6.876 | 6.9174 | 6.7438 | 6.8926 | 6.8926 | +0.025 (+0.36%) | 4,128,258 |
| 16 Jan 2018 | CNY | 6.8182 | 6.8926 | 6.8182 | 6.8678 | 6.8678 | +0.05 (+0.73%) | 3,707,464 |
