| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 8.6 | 8.88 | 8.47 | 8.61 | 8.61 | +0.07 (+0.82%) | 15,289,248 |
| 9 Mar 2018 | CNY | 8.11 | 8.64 | 8.1 | 8.54 | 8.54 | +0.4 (+4.91%) | 17,185,381 |
| 8 Mar 2018 | CNY | 8.08 | 8.18 | 8.02 | 8.14 | 8.14 | +0.06 (+0.74%) | 3,779,368 |
| 7 Mar 2018 | CNY | 8.22 | 8.29 | 8.08 | 8.08 | 8.08 | -0.16 (-1.94%) | 3,941,256 |
| 6 Mar 2018 | CNY | 8.33 | 8.37 | 8.22 | 8.24 | 8.24 | -0.08 (-0.96%) | 4,729,011 |
| 5 Mar 2018 | CNY | 8.25 | 8.36 | 8.21 | 8.32 | 8.32 | +0.07 (+0.85%) | 4,499,882 |
| 2 Mar 2018 | CNY | 8.4 | 8.51 | 8.22 | 8.25 | 8.25 | -0.28 (-3.28%) | 10,170,090 |
| 1 Mar 2018 | CNY | 8.13 | 8.54 | 7.98 | 8.53 | 8.53 | +0.41 (+5.05%) | 15,037,299 |
| 28 Feb 2018 | CNY | 8.05 | 8.22 | 7.96 | 8.12 | 8.12 | +0.1 (+1.25%) | 8,307,892 |
| 27 Feb 2018 | CNY | 7.92 | 8.07 | 7.83 | 8.02 | 8.02 | +0.17 (+2.17%) | 7,170,814 |
| 26 Feb 2018 | CNY | 7.73 | 7.9 | 7.67 | 7.85 | 7.85 | +0.22 (+2.88%) | 4,179,716 |
| 23 Feb 2018 | CNY | 7.74 | 7.76 | 7.61 | 7.63 | 7.63 | -0.11 (-1.42%) | 2,463,994 |
| 22 Feb 2018 | CNY | 7.63 | 7.79 | 7.63 | 7.74 | 7.74 | +0.13 (+1.71%) | 2,613,225 |
| 14 Feb 2018 | CNY | 7.66 | 7.79 | 7.6 | 7.61 | 7.61 | -0.09 (-1.17%) | 2,260,206 |
| 13 Feb 2018 | CNY | 7.84 | 7.98 | 7.68 | 7.7 | 7.7 | -0.15 (-1.91%) | 5,691,221 |
| 12 Feb 2018 | CNY | 7.43 | 7.88 | 7.37 | 7.85 | 7.85 | +0.4 (+5.37%) | 7,979,200 |
| 9 Feb 2018 | CNY | 7.13 | 7.7 | 7.01 | 7.45 | 7.45 | +0.16 (+2.19%) | 11,780,985 |
| 8 Feb 2018 | CNY | 6.83 | 7.31 | 6.8 | 7.29 | 7.29 | +0.42 (+6.11%) | 8,168,208 |
| 7 Feb 2018 | CNY | 6.91 | 7.05 | 6.58 | 6.87 | 6.87 | +0.08 (+1.18%) | 6,867,199 |
| 6 Feb 2018 | CNY | 7.28 | 7.53 | 6.79 | 6.79 | 6.79 | -0.75 (-9.95%) | 8,482,900 |
| 5 Feb 2018 | CNY | 7.49 | 7.6 | 7.35 | 7.54 | 7.54 | -0.07 (-0.92%) | 2,862,796 |
| 2 Feb 2018 | CNY | 7.67 | 7.8 | 7.3 | 7.61 | 7.61 | -0.07 (-0.91%) | 4,703,670 |
| 1 Feb 2018 | CNY | 8.24 | 8.36 | 7.61 | 7.68 | 7.68 | -0.57 (-6.91%) | 8,681,317 |
| 31 Jan 2018 | CNY | 8.68 | 8.69 | 8.24 | 8.25 | 8.25 | -0.44 (-5.06%) | 7,115,203 |
| 30 Jan 2018 | CNY | 8.65 | 8.76 | 8.63 | 8.69 | 8.69 | +0.02 (+0.23%) | 3,206,606 |
| 29 Jan 2018 | CNY | 9.03 | 9.06 | 8.64 | 8.67 | 8.67 | -0.37 (-4.09%) | 7,959,700 |
| 26 Jan 2018 | CNY | 8.92 | 9.14 | 8.92 | 9.04 | 9.04 | +0.05 (+0.56%) | 4,677,723 |
| 25 Jan 2018 | CNY | 9.14 | 9.25 | 8.98 | 8.99 | 8.99 | -0.15 (-1.64%) | 8,017,026 |
| 24 Jan 2018 | CNY | 9.07 | 9.19 | 8.95 | 9.14 | 9.14 | +0.1 (+1.11%) | 7,602,951 |
| 23 Jan 2018 | CNY | 9.12 | 9.17 | 8.97 | 9.04 | 9.04 | -0.12 (-1.31%) | 5,605,977 |
