| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 8.24 | 8.24 | 8.15 | 8.15 | 8.15 | -0.12 (-1.45%) | 2,327,700 |
| 12 Mar 2018 | CNY | 8.18 | 8.42 | 8.18 | 8.27 | 8.27 | +0.01 (+0.12%) | 2,941,500 |
| 9 Mar 2018 | CNY | 7.89 | 8.28 | 7.88 | 8.26 | 8.26 | +0.37 (+4.69%) | 4,374,484 |
| 8 Mar 2018 | CNY | 7.88 | 7.89 | 7.81 | 7.89 | 7.89 | +0.04 (+0.51%) | 1,411,934 |
| 7 Mar 2018 | CNY | 7.88 | 7.97 | 7.82 | 7.85 | 7.85 | -0.03 (-0.38%) | 1,261,500 |
| 6 Mar 2018 | CNY | 7.9 | 7.9 | 7.78 | 7.88 | 7.88 | +0.02 (+0.25%) | 1,564,990 |
| 5 Mar 2018 | CNY | 7.94 | 7.94 | 7.8 | 7.86 | 7.86 | -0.02 (-0.25%) | 1,548,590 |
| 2 Mar 2018 | CNY | 7.67 | 7.97 | 7.6 | 7.88 | 7.88 | +0.18 (+2.34%) | 4,043,211 |
| 1 Mar 2018 | CNY | 7.54 | 7.71 | 7.54 | 7.7 | 7.7 | +0.07 (+0.92%) | 1,639,500 |
| 28 Feb 2018 | CNY | 7.56 | 7.69 | 7.53 | 7.63 | 7.63 | +0.01 (+0.13%) | 1,277,300 |
| 27 Feb 2018 | CNY | 7.68 | 7.72 | 7.61 | 7.62 | 7.62 | -0.06 (-0.78%) | 1,971,500 |
| 26 Feb 2018 | CNY | 7.68 | 7.74 | 7.65 | 7.68 | 7.68 | +0.04 (+0.52%) | 3,110,300 |
| 23 Feb 2018 | CNY | 7.7 | 7.7 | 7.59 | 7.64 | 7.64 | -0.08 (-1.04%) | 1,759,400 |
| 22 Feb 2018 | CNY | 7.8 | 7.85 | 7.55 | 7.72 | 7.72 | +0.13 (+1.71%) | 2,123,200 |
| 14 Feb 2018 | CNY | 7.8 | 7.8 | 7.4 | 7.59 | 7.59 | -0.07 (-0.91%) | 2,823,070 |
| 13 Feb 2018 | CNY | 7.21 | 7.92 | 7.21 | 7.66 | 7.66 | +0.46 (+6.39%) | 6,224,838 |
| 12 Feb 2018 | CNY | 6.98 | 7.23 | 6.98 | 7.2 | 7.2 | +0.26 (+3.75%) | 1,919,338 |
| 9 Feb 2018 | CNY | 6.96 | 7.02 | 6.81 | 6.94 | 6.94 | -0.11 (-1.56%) | 1,988,776 |
| 8 Feb 2018 | CNY | 7 | 7.13 | 6.98 | 7.05 | 7.05 | +0.06 (+0.86%) | 2,103,200 |
| 7 Feb 2018 | CNY | 7.25 | 7.35 | 6.8 | 6.99 | 6.99 | -0.12 (-1.69%) | 3,091,310 |
| 6 Feb 2018 | CNY | 7.72 | 7.88 | 7.06 | 7.11 | 7.11 | -0.67 (-8.61%) | 2,508,596 |
| 5 Feb 2018 | CNY | 7.5 | 7.86 | 7.5 | 7.78 | 7.78 | -0.01 (-0.13%) | 1,001,392 |
| 2 Feb 2018 | CNY | 7.92 | 7.92 | 7.6 | 7.79 | 7.79 | -0.18 (-2.26%) | 1,365,655 |
| 1 Feb 2018 | CNY | 8.45 | 8.52 | 7.86 | 7.97 | 7.97 | -0.47 (-5.57%) | 2,746,502 |
| 31 Jan 2018 | CNY | 8.59 | 8.67 | 8.37 | 8.44 | 8.44 | -0.2 (-2.31%) | 1,407,300 |
| 30 Jan 2018 | CNY | 8.53 | 8.68 | 8.53 | 8.64 | 8.64 | +0.04 (+0.47%) | 676,010 |
| 29 Jan 2018 | CNY | 8.7 | 8.73 | 8.59 | 8.6 | 8.6 | -0.11 (-1.26%) | 1,156,900 |
| 26 Jan 2018 | CNY | 8.69 | 8.8 | 8.69 | 8.71 | 8.71 | -0.09 (-1.02%) | 1,032,100 |
| 25 Jan 2018 | CNY | 8.75 | 8.88 | 8.74 | 8.8 | 8.8 | +0.01 (+0.11%) | 1,276,700 |
| 24 Jan 2018 | CNY | 8.7 | 8.8 | 8.63 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,341,300 |
