| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 6.03 | 6.22 | 5.98 | 6.2 | 6.2 | +0.17 (+2.82%) | 10,752,349 |
| 5 Mar 2018 | CNY | 6.01 | 6.04 | 5.98 | 6.03 | 6.03 | +0.04 (+0.67%) | 3,344,582 |
| 2 Mar 2018 | CNY | 5.96 | 6.03 | 5.93 | 5.99 | 5.99 | +0.01 (+0.17%) | 4,253,477 |
| 1 Mar 2018 | CNY | 5.98 | 6.02 | 5.95 | 5.98 | 5.98 | -0.04 (-0.66%) | 4,337,002 |
| 28 Feb 2018 | CNY | 5.95 | 6.05 | 5.93 | 6.02 | 6.02 | +0.09 (+1.52%) | 5,330,546 |
| 27 Feb 2018 | CNY | 6 | 6.02 | 5.93 | 5.93 | 5.93 | -0.09 (-1.50%) | 4,682,600 |
| 26 Feb 2018 | CNY | 5.99 | 6.03 | 5.91 | 6.02 | 6.02 | +0.06 (+1.01%) | 6,909,191 |
| 23 Feb 2018 | CNY | 6 | 6.04 | 5.93 | 5.96 | 5.96 | +0.03 (+0.51%) | 5,460,833 |
| 22 Feb 2018 | CNY | 5.9 | 5.95 | 5.82 | 5.93 | 5.93 | +0.04 (+0.68%) | 4,808,018 |
| 14 Feb 2018 | CNY | 5.78 | 5.91 | 5.78 | 5.89 | 5.89 | +0.07 (+1.20%) | 2,965,300 |
| 13 Feb 2018 | CNY | 5.93 | 5.95 | 5.8 | 5.82 | 5.82 | +0.02 (+0.34%) | 3,947,802 |
| 12 Feb 2018 | CNY | 5.76 | 5.85 | 5.74 | 5.8 | 5.8 | +0.07 (+1.22%) | 4,615,500 |
| 9 Feb 2018 | CNY | 5.72 | 5.76 | 5.62 | 5.73 | 5.73 | -0.1 (-1.72%) | 7,297,002 |
| 8 Feb 2018 | CNY | 5.78 | 5.88 | 5.75 | 5.83 | 5.83 | +0.04 (+0.69%) | 3,685,600 |
| 7 Feb 2018 | CNY | 5.95 | 5.98 | 5.64 | 5.79 | 5.79 | -0.01 (-0.17%) | 7,939,312 |
| 6 Feb 2018 | CNY | 6.01 | 6.02 | 5.77 | 5.8 | 5.8 | -0.29 (-4.76%) | 9,558,888 |
| 5 Feb 2018 | CNY | 5.9 | 6.13 | 5.84 | 6.09 | 6.09 | +0.09 (+1.50%) | 6,866,418 |
| 2 Feb 2018 | CNY | 6.18 | 6.22 | 5.89 | 6 | 6 | -0.2 (-3.23%) | 13,958,797 |
| 1 Feb 2018 | CNY | 6.55 | 6.63 | 6.03 | 6.2 | 6.2 | -0.39 (-5.92%) | 13,593,729 |
| 31 Jan 2018 | CNY | 6.61 | 6.7 | 6.42 | 6.59 | 6.59 | -0.13 (-1.93%) | 12,299,910 |
| 30 Jan 2018 | CNY | 6.66 | 6.83 | 6.53 | 6.72 | 6.72 | +0.03 (+0.45%) | 15,716,888 |
| 29 Jan 2018 | CNY | 6.68 | 6.99 | 6.6 | 6.69 | 6.69 | -0.07 (-1.04%) | 27,251,253 |
| 26 Jan 2018 | CNY | 6.7 | 7 | 6.56 | 6.76 | 6.76 | +0.25 (+3.84%) | 26,850,974 |
| 25 Jan 2018 | CNY | 6.71 | 7.13 | 6.5 | 6.51 | 6.51 | -0.1 (-1.51%) | 32,626,630 |
| 24 Jan 2018 | CNY | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
| 23 Jan 2018 | CNY | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
| 22 Jan 2018 | CNY | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
| 19 Jan 2018 | CNY | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
| 18 Jan 2018 | CNY | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 0.0 (0.0%) | 0 |
| 17 Jan 2018 | CNY | 6.51 | 6.62 | 6.41 | 6.61 | 6.61 | +0.17 (+2.64%) | 18,179,052 |
