| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 8.23 | 8.37 | 8.15 | 8.19 | 8.19 | -0.05 (-0.61%) | 5,671,149 |
| 12 Mar 2018 | CNY | 8.21 | 8.33 | 8.15 | 8.24 | 8.24 | +0.07 (+0.86%) | 6,333,265 |
| 9 Mar 2018 | CNY | 8.08 | 8.21 | 8.07 | 8.17 | 8.17 | +0.09 (+1.11%) | 4,763,335 |
| 8 Mar 2018 | CNY | 7.97 | 8.08 | 7.95 | 8.08 | 8.08 | +0.07 (+0.87%) | 2,818,482 |
| 7 Mar 2018 | CNY | 8.13 | 8.21 | 7.99 | 8.01 | 8.01 | -0.17 (-2.08%) | 4,413,356 |
| 6 Mar 2018 | CNY | 8.06 | 8.4 | 8.06 | 8.18 | 8.18 | +0.12 (+1.49%) | 6,338,561 |
| 5 Mar 2018 | CNY | 8.01 | 8.12 | 7.91 | 8.06 | 8.06 | +0.03 (+0.37%) | 5,077,732 |
| 2 Mar 2018 | CNY | 7.79 | 8.25 | 7.78 | 8.03 | 8.03 | +0.17 (+2.16%) | 9,805,231 |
| 1 Mar 2018 | CNY | 7.66 | 7.88 | 7.66 | 7.86 | 7.86 | +0.12 (+1.55%) | 4,582,529 |
| 28 Feb 2018 | CNY | 7.63 | 7.77 | 7.6 | 7.74 | 7.74 | +0.03 (+0.39%) | 3,385,340 |
| 27 Feb 2018 | CNY | 7.79 | 7.85 | 7.7 | 7.71 | 7.71 | -0.02 (-0.26%) | 4,748,082 |
| 26 Feb 2018 | CNY | 7.53 | 7.81 | 7.48 | 7.73 | 7.73 | +0.25 (+3.34%) | 4,946,388 |
| 23 Feb 2018 | CNY | 7.52 | 7.52 | 7.41 | 7.48 | 7.48 | -0.04 (-0.53%) | 2,072,480 |
| 22 Feb 2018 | CNY | 7.47 | 7.53 | 7.45 | 7.52 | 7.52 | +0.1 (+1.35%) | 2,185,585 |
| 14 Feb 2018 | CNY | 7.38 | 7.45 | 7.3 | 7.42 | 7.42 | -0.03 (-0.40%) | 2,118,747 |
| 13 Feb 2018 | CNY | 7.36 | 7.77 | 7.31 | 7.45 | 7.45 | +0.13 (+1.78%) | 4,966,005 |
| 12 Feb 2018 | CNY | 7.2 | 7.36 | 7.2 | 7.32 | 7.32 | +0.16 (+2.23%) | 2,664,435 |
| 9 Feb 2018 | CNY | 7.12 | 7.29 | 7.06 | 7.16 | 7.16 | -0.15 (-2.05%) | 5,770,830 |
| 8 Feb 2018 | CNY | 7.01 | 7.4 | 7 | 7.31 | 7.31 | +0.28 (+3.98%) | 6,242,716 |
| 7 Feb 2018 | CNY | 7.03 | 7.12 | 6.8 | 7.03 | 7.03 | +0.13 (+1.88%) | 5,921,575 |
| 6 Feb 2018 | CNY | 7.5 | 7.5 | 6.89 | 6.9 | 6.9 | -0.73 (-9.57%) | 9,017,387 |
| 5 Feb 2018 | CNY | 7.62 | 7.74 | 7.53 | 7.63 | 7.63 | -0.08 (-1.04%) | 3,127,083 |
| 2 Feb 2018 | CNY | 7.85 | 7.85 | 7.55 | 7.71 | 7.71 | -0.09 (-1.15%) | 4,370,011 |
| 1 Feb 2018 | CNY | 8.18 | 8.24 | 7.8 | 7.8 | 7.8 | -0.38 (-4.65%) | 8,551,532 |
| 31 Jan 2018 | CNY | 9 | 9 | 8.1 | 8.18 | 8.18 | -0.82 (-9.11%) | 18,741,044 |
| 30 Jan 2018 | CNY | 9.01 | 9.06 | 8.98 | 9 | 9 | -0.01 (-0.11%) | 2,082,365 |
| 29 Jan 2018 | CNY | 9.17 | 9.17 | 8.99 | 9.01 | 9.01 | -0.12 (-1.31%) | 3,544,226 |
| 26 Jan 2018 | CNY | 9.1 | 9.2 | 9.08 | 9.13 | 9.13 | -0.01 (-0.11%) | 2,380,041 |
| 25 Jan 2018 | CNY | 9.14 | 9.25 | 9.12 | 9.14 | 9.14 | -0.06 (-0.65%) | 4,079,060 |
| 24 Jan 2018 | CNY | 9.06 | 9.34 | 8.96 | 9.2 | 9.2 | +0.15 (+1.66%) | 8,023,558 |
