| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 7.0803 | 7.2409 | 7.0803 | 7.2168 | 7.2168 | +0.056 (+0.78%) | 3,757,036 |
| 28 Feb 2018 | CNY | 7.1124 | 7.2649 | 7.0562 | 7.1606 | 7.1606 | -0.024 (-0.34%) | 3,468,440 |
| 27 Feb 2018 | CNY | 7.2489 | 7.281 | 7.1044 | 7.1847 | 7.1847 | -0.064 (-0.89%) | 4,589,510 |
| 26 Feb 2018 | CNY | 7.0643 | 7.281 | 7.0562 | 7.2489 | 7.2489 | +0.104 (+1.46%) | 5,470,516 |
| 23 Feb 2018 | CNY | 7.2248 | 7.57 | 7.1365 | 7.1445 | 7.1445 | +0.104 (+1.48%) | 8,745,688 |
| 22 Feb 2018 | CNY | 6.8876 | 7.0964 | 6.8796 | 7.0402 | 7.0402 | +0.177 (+2.57%) | 3,955,637 |
| 14 Feb 2018 | CNY | 6.8234 | 6.9198 | 6.7993 | 6.8636 | 6.8636 | +0.04 (+0.59%) | 1,989,746 |
| 13 Feb 2018 | CNY | 6.8475 | 6.9599 | 6.7672 | 6.8234 | 6.8234 | +0.032 (+0.47%) | 3,526,028 |
| 12 Feb 2018 | CNY | 6.6227 | 6.8716 | 6.6227 | 6.7913 | 6.7913 | +0.185 (+2.79%) | 3,422,785 |
| 9 Feb 2018 | CNY | 6.5184 | 6.6468 | 6.4863 | 6.6067 | 6.6067 | -0.072 (-1.08%) | 4,248,120 |
| 8 Feb 2018 | CNY | 6.5746 | 6.7271 | 6.5184 | 6.6789 | 6.6789 | +0.104 (+1.59%) | 3,598,243 |
| 7 Feb 2018 | CNY | 6.7351 | 6.7672 | 6.3819 | 6.5746 | 6.5746 | -0.008 (-0.12%) | 3,805,327 |
| 6 Feb 2018 | CNY | 6.8234 | 6.8716 | 6.5826 | 6.5826 | 6.5826 | -0.249 (-3.64%) | 5,489,009 |
| 5 Feb 2018 | CNY | 6.6709 | 6.8876 | 6.6709 | 6.8315 | 6.8315 | -0.04 (-0.58%) | 2,866,715 |
| 2 Feb 2018 | CNY | 6.8074 | 6.8957 | 6.4622 | 6.8716 | 6.8716 | -0.193 (-2.73%) | 5,570,077 |
| 1 Feb 2018 | CNY | 7.281 | 7.4255 | 7.0643 | 7.0643 | 7.0643 | -0.048 (-0.68%) | 6,867,468 |
| 31 Jan 2018 | CNY | 7.3292 | 7.3292 | 7.0643 | 7.1124 | 7.1124 | -0.233 (-3.17%) | 5,901,610 |
| 30 Jan 2018 | CNY | 7.5058 | 7.5058 | 7.3372 | 7.3452 | 7.3452 | -0.161 (-2.14%) | 5,144,271 |
| 29 Jan 2018 | CNY | 7.6583 | 7.7065 | 7.5058 | 7.5058 | 7.5058 | -0.144 (-1.89%) | 6,148,870 |
| 26 Jan 2018 | CNY | 7.6262 | 7.6984 | 7.6101 | 7.6503 | 7.6503 | +0.016 (+0.21%) | 4,908,358 |
| 25 Jan 2018 | CNY | 7.6743 | 7.7466 | 7.6101 | 7.6342 | 7.6342 | -0.032 (-0.42%) | 6,822,752 |
| 24 Jan 2018 | CNY | 7.6182 | 7.7466 | 7.5299 | 7.6663 | 7.6663 | +0.08 (+1.06%) | 6,680,950 |
| 23 Jan 2018 | CNY | 7.586 | 7.6663 | 7.578 | 7.586 | 7.586 | 0.0 (0.0%) | 4,056,698 |
| 22 Jan 2018 | CNY | 7.4977 | 7.6663 | 7.4977 | 7.586 | 7.586 | +0.008 (+0.11%) | 5,494,674 |
| 19 Jan 2018 | CNY | 7.57 | 7.6904 | 7.5459 | 7.578 | 7.578 | -0.072 (-0.95%) | 5,743,828 |
| 18 Jan 2018 | CNY | 7.5218 | 7.6984 | 7.5218 | 7.6503 | 7.6503 | +0.024 (+0.32%) | 5,612,529 |
| 17 Jan 2018 | CNY | 7.7948 | 7.8349 | 7.4817 | 7.6262 | 7.6262 | -0.273 (-3.45%) | 12,229,927 |
| 16 Jan 2018 | CNY | 7.867 | 8.0757 | 7.6663 | 7.8991 | 7.8991 | -0.345 (-4.19%) | 15,617,625 |
| 15 Jan 2018 | CNY | 8.5494 | 8.75 | 8.1961 | 8.2443 | 8.2443 | +0.152 (+1.88%) | 21,815,464 |
| 12 Jan 2018 | CNY | 8.0998 | 8.2925 | 8.0677 | 8.0918 | 8.0918 | +0.008 (+0.10%) | 7,950,256 |
