| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 8.11 | 8.2 | 8.06 | 8.12 | 8.12 | -0.02 (-0.25%) | 3,571,548 |
| 1 Mar 2018 | CNY | 8 | 8.22 | 7.9 | 8.14 | 8.14 | +0.11 (+1.37%) | 7,228,244 |
| 28 Feb 2018 | CNY | 8.24 | 8.24 | 8.02 | 8.03 | 8.03 | -0.08 (-0.99%) | 4,923,713 |
| 27 Feb 2018 | CNY | 8.01 | 8.14 | 7.96 | 8.11 | 8.11 | +0.11 (+1.38%) | 5,152,853 |
| 26 Feb 2018 | CNY | 7.86 | 8.14 | 7.83 | 8 | 8 | +0.19 (+2.43%) | 5,777,185 |
| 23 Feb 2018 | CNY | 7.83 | 7.91 | 7.76 | 7.81 | 7.81 | -0.03 (-0.38%) | 3,065,519 |
| 22 Feb 2018 | CNY | 7.65 | 7.89 | 7.62 | 7.84 | 7.84 | +0.23 (+3.02%) | 5,335,396 |
| 14 Feb 2018 | CNY | 7.65 | 7.69 | 7.57 | 7.61 | 7.61 | -0.04 (-0.52%) | 3,046,758 |
| 13 Feb 2018 | CNY | 7.63 | 7.8 | 7.58 | 7.65 | 7.65 | +0.05 (+0.66%) | 3,875,499 |
| 12 Feb 2018 | CNY | 7.55 | 7.7 | 7.47 | 7.6 | 7.6 | +0.04 (+0.53%) | 4,745,151 |
| 9 Feb 2018 | CNY | 7.47 | 7.67 | 7.35 | 7.56 | 7.56 | -0.03 (-0.40%) | 5,490,414 |
| 8 Feb 2018 | CNY | 7.43 | 7.69 | 7.38 | 7.59 | 7.59 | +0.16 (+2.15%) | 3,873,580 |
| 7 Feb 2018 | CNY | 7.54 | 7.64 | 7.13 | 7.43 | 7.43 | -0.02 (-0.27%) | 4,380,189 |
| 6 Feb 2018 | CNY | 7.51 | 7.65 | 7.42 | 7.45 | 7.45 | -0.28 (-3.62%) | 5,806,266 |
| 5 Feb 2018 | CNY | 7.64 | 7.8 | 7.58 | 7.73 | 7.73 | -0.05 (-0.64%) | 5,012,171 |
| 2 Feb 2018 | CNY | 7.74 | 7.9 | 7.49 | 7.78 | 7.78 | -0.05 (-0.64%) | 11,358,269 |
| 1 Feb 2018 | CNY | 8.18 | 8.31 | 7.76 | 7.83 | 7.83 | -0.4 (-4.86%) | 11,205,118 |
| 31 Jan 2018 | CNY | 8.01 | 8.32 | 8 | 8.23 | 8.23 | +0.17 (+2.11%) | 10,716,784 |
| 30 Jan 2018 | CNY | 8 | 8.1 | 7.91 | 8.06 | 8.06 | +0.1 (+1.26%) | 5,552,498 |
| 29 Jan 2018 | CNY | 7.99 | 8.09 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 5,617,885 |
| 26 Jan 2018 | CNY | 8.01 | 8.03 | 7.94 | 7.95 | 7.95 | -0.09 (-1.12%) | 4,714,790 |
| 25 Jan 2018 | CNY | 8.04 | 8.08 | 7.95 | 8.04 | 8.04 | 0.0 (0.0%) | 5,726,728 |
| 24 Jan 2018 | CNY | 7.95 | 8.07 | 7.95 | 8.04 | 8.04 | +0.06 (+0.75%) | 5,822,548 |
| 23 Jan 2018 | CNY | 8.04 | 8.14 | 7.95 | 7.98 | 7.98 | -0.08 (-0.99%) | 6,179,448 |
| 22 Jan 2018 | CNY | 8.05 | 8.11 | 7.89 | 8.06 | 8.06 | +0.06 (+0.75%) | 4,359,654 |
| 19 Jan 2018 | CNY | 8.02 | 8.08 | 7.97 | 8 | 8 | -0.03 (-0.37%) | 3,223,665 |
| 18 Jan 2018 | CNY | 8 | 8.07 | 7.92 | 8.03 | 8.03 | +0.03 (+0.38%) | 3,942,054 |
| 17 Jan 2018 | CNY | 8 | 8.07 | 7.77 | 8 | 8 | 0.0 (0.0%) | 5,553,242 |
| 16 Jan 2018 | CNY | 7.87 | 8.15 | 7.75 | 8 | 8 | +0.12 (+1.52%) | 8,628,995 |
| 15 Jan 2018 | CNY | 8.05 | 8.16 | 7.84 | 7.88 | 7.88 | -0.32 (-3.90%) | 8,413,240 |
