| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 5.12 | 5.29 | 5.1 | 5.24 | 5.24 | +0.08 (+1.55%) | 12,540,419 |
| 28 Feb 2018 | CNY | 5.19 | 5.22 | 5.08 | 5.16 | 5.16 | -0.16 (-3.01%) | 11,524,771 |
| 27 Feb 2018 | CNY | 5.27 | 5.46 | 5.21 | 5.32 | 5.32 | +0.03 (+0.57%) | 13,186,305 |
| 26 Feb 2018 | CNY | 5.24 | 5.3 | 5.1 | 5.29 | 5.29 | +0.07 (+1.34%) | 14,199,201 |
| 23 Feb 2018 | CNY | 5.26 | 5.26 | 5.18 | 5.22 | 5.22 | -0.04 (-0.76%) | 9,357,631 |
| 22 Feb 2018 | CNY | 5.14 | 5.41 | 5.11 | 5.26 | 5.26 | +0.09 (+1.74%) | 14,083,910 |
| 14 Feb 2018 | CNY | 5.07 | 5.24 | 5.07 | 5.17 | 5.17 | +0.02 (+0.39%) | 14,038,096 |
| 13 Feb 2018 | CNY | 5.47 | 5.59 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 29,687,335 |
| 12 Feb 2018 | CNY | 4.86 | 5.25 | 4.8 | 5.25 | 5.25 | +0.48 (+10.06%) | 13,294,618 |
| 9 Feb 2018 | CNY | 4.73 | 4.87 | 4.6 | 4.77 | 4.77 | -0.26 (-5.17%) | 19,282,248 |
| 8 Feb 2018 | CNY | 5.18 | 5.34 | 5.02 | 5.03 | 5.03 | -0.01 (-0.20%) | 27,497,600 |
| 7 Feb 2018 | CNY | 4.64 | 5.04 | 4.63 | 5.04 | 5.04 | +0.46 (+10.04%) | 20,797,334 |
| 6 Feb 2018 | CNY | 4.79 | 4.86 | 4.58 | 4.58 | 4.58 | -0.32 (-6.53%) | 13,772,807 |
| 5 Feb 2018 | CNY | 4.7 | 4.96 | 4.7 | 4.9 | 4.9 | -0.08 (-1.61%) | 12,626,299 |
| 2 Feb 2018 | CNY | 5.02 | 5.08 | 4.86 | 4.98 | 4.98 | -0.03 (-0.60%) | 13,635,770 |
| 1 Feb 2018 | CNY | 5.33 | 5.4 | 4.98 | 5.01 | 5.01 | -0.3 (-5.65%) | 15,635,110 |
| 31 Jan 2018 | CNY | 5.69 | 5.69 | 5.28 | 5.31 | 5.31 | -0.42 (-7.33%) | 19,852,590 |
| 30 Jan 2018 | CNY | 5.68 | 5.81 | 5.68 | 5.73 | 5.73 | +0.02 (+0.35%) | 7,846,121 |
| 29 Jan 2018 | CNY | 5.92 | 5.93 | 5.67 | 5.71 | 5.71 | -0.23 (-3.87%) | 14,576,494 |
| 26 Jan 2018 | CNY | 6 | 6.02 | 5.91 | 5.94 | 5.94 | -0.11 (-1.82%) | 9,461,495 |
| 25 Jan 2018 | CNY | 5.88 | 6.13 | 5.85 | 6.05 | 6.05 | +0.16 (+2.72%) | 17,750,568 |
| 24 Jan 2018 | CNY | 5.88 | 5.95 | 5.84 | 5.89 | 5.89 | -0.01 (-0.17%) | 9,920,407 |
| 23 Jan 2018 | CNY | 5.84 | 6.02 | 5.81 | 5.9 | 5.9 | -0.13 (-2.16%) | 21,245,810 |
| 22 Jan 2018 | CNY | 6.03 | 6.22 | 6.03 | 6.03 | 6.03 | -0.67 (-10%) | 20,642,002 |
| 19 Jan 2018 | CNY | 6.75 | 6.81 | 6.69 | 6.7 | 6.7 | -0.06 (-0.89%) | 6,599,540 |
| 18 Jan 2018 | CNY | 6.79 | 6.84 | 6.73 | 6.76 | 6.76 | -0.05 (-0.73%) | 4,976,538 |
| 17 Jan 2018 | CNY | 6.83 | 6.86 | 6.65 | 6.81 | 6.81 | -0.05 (-0.73%) | 10,244,440 |
| 16 Jan 2018 | CNY | 6.86 | 6.91 | 6.78 | 6.86 | 6.86 | +0.01 (+0.15%) | 5,985,814 |
| 15 Jan 2018 | CNY | 7.03 | 7.05 | 6.85 | 6.85 | 6.85 | -0.22 (-3.11%) | 9,293,618 |
| 12 Jan 2018 | CNY | 7.09 | 7.17 | 7 | 7.07 | 7.07 | 0.0 (0.0%) | 7,366,432 |
