| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 8.4685 | 8.4775 | 8.299 | 8.3258 | 8.3258 | -0.152 (-1.79%) | 8,377,367 |
| 2 Mar 2018 | CNY | 8.5578 | 8.7363 | 8.3972 | 8.4775 | 8.4775 | -0.036 (-0.42%) | 13,583,095 |
| 1 Mar 2018 | CNY | 7.9777 | 8.7452 | 7.9153 | 8.5132 | 8.5132 | +0.419 (+5.18%) | 18,710,490 |
| 28 Feb 2018 | CNY | 8.0045 | 8.1919 | 7.5851 | 8.0938 | 8.0938 | -0.312 (-3.72%) | 12,360,853 |
| 27 Feb 2018 | CNY | 8.415 | 8.5489 | 8.3882 | 8.4061 | 8.4061 | -0.071 (-0.84%) | 5,762,137 |
| 26 Feb 2018 | CNY | 8.2365 | 8.531 | 8.1919 | 8.4775 | 8.4775 | +0.259 (+3.15%) | 8,026,102 |
| 23 Feb 2018 | CNY | 8.3258 | 8.3347 | 8.1205 | 8.2187 | 8.2187 | -0.098 (-1.18%) | 5,199,831 |
| 22 Feb 2018 | CNY | 8.2098 | 8.4061 | 8.1562 | 8.3168 | 8.3168 | +0.178 (+2.19%) | 5,419,196 |
| 14 Feb 2018 | CNY | 8.1205 | 8.1741 | 8.0759 | 8.1384 | 8.1384 | +0.018 (+0.22%) | 2,635,187 |
| 13 Feb 2018 | CNY | 8.1384 | 8.2455 | 8.1027 | 8.1205 | 8.1205 | +0.009 (+0.11%) | 4,399,983 |
| 12 Feb 2018 | CNY | 8.0224 | 8.183 | 8.0224 | 8.1116 | 8.1116 | +0.152 (+1.91%) | 4,037,854 |
| 9 Feb 2018 | CNY | 7.826 | 8.0581 | 7.7636 | 7.9599 | 7.9599 | -0.161 (-1.98%) | 6,339,550 |
| 8 Feb 2018 | CNY | 8.067 | 8.2098 | 8.067 | 8.1205 | 8.1205 | +0.053 (+0.66%) | 4,006,768 |
| 7 Feb 2018 | CNY | 8.1205 | 8.2276 | 7.8082 | 8.067 | 8.067 | +0.098 (+1.23%) | 6,457,785 |
| 6 Feb 2018 | CNY | 8.4864 | 8.6559 | 7.9421 | 7.9688 | 7.9688 | -0.767 (-8.79%) | 6,164,502 |
| 5 Feb 2018 | CNY | 8.7898 | 8.9237 | 8.4775 | 8.7363 | 8.7363 | -0.152 (-1.71%) | 3,153,350 |
| 2 Feb 2018 | CNY | 8.9237 | 9.0129 | 8.4775 | 8.888 | 8.888 | -0.027 (-0.30%) | 4,609,816 |
| 1 Feb 2018 | CNY | 9.6018 | 9.7536 | 8.7452 | 8.9147 | 8.9147 | -0.767 (-7.93%) | 8,682,999 |
| 31 Jan 2018 | CNY | 9.9409 | 9.9945 | 9.5126 | 9.6822 | 9.6822 | -0.25 (-2.52%) | 5,130,703 |
| 30 Jan 2018 | CNY | 9.9856 | 10.1551 | 9.9053 | 9.932 | 9.932 | 0.0 (0.0%) | 2,775,994 |
| 29 Jan 2018 | CNY | 10.173 | 10.28 | 9.8785 | 9.932 | 9.932 | -0.303 (-2.96%) | 4,248,129 |
| 26 Jan 2018 | CNY | 10.2087 | 10.2979 | 10.1105 | 10.2354 | 10.2354 | +0.027 (+0.26%) | 4,151,628 |
| 25 Jan 2018 | CNY | 10.1373 | 10.2979 | 10.0837 | 10.2087 | 10.2087 | +0.036 (+0.35%) | 4,909,801 |
| 24 Jan 2018 | CNY | 10.0926 | 10.2354 | 10.0213 | 10.173 | 10.173 | 0.0 (0.0%) | 4,285,849 |
| 23 Jan 2018 | CNY | 10.0123 | 10.3961 | 10.0123 | 10.173 | 10.173 | +0.178 (+1.79%) | 6,405,293 |
| 22 Jan 2018 | CNY | 9.9409 | 10.0391 | 9.7446 | 9.9945 | 9.9945 | +0.036 (+0.36%) | 2,684,920 |
| 19 Jan 2018 | CNY | 9.9588 | 10.057 | 9.9231 | 9.9588 | 9.9588 | 0.0 (0.0%) | 2,817,297 |
| 18 Jan 2018 | CNY | 9.9588 | 10.0123 | 9.8606 | 9.9588 | 9.9588 | +0.018 (+0.18%) | 2,653,276 |
| 17 Jan 2018 | CNY | 10.0213 | 10.057 | 9.8606 | 9.9409 | 9.9409 | -0.08 (-0.80%) | 3,070,725 |
| 16 Jan 2018 | CNY | 9.9945 | 10.0926 | 9.9588 | 10.0213 | 10.0213 | +0.027 (+0.27%) | 3,261,792 |
