| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 7.1 | 7.11 | 7 | 7.07 | 7.07 | 0.0 (0.0%) | 2,145,062 |
| 2 Mar 2018 | CNY | 7.11 | 7.17 | 7.04 | 7.07 | 7.07 | -0.15 (-2.08%) | 3,241,800 |
| 1 Mar 2018 | CNY | 7.18 | 7.31 | 7.15 | 7.22 | 7.22 | +0.04 (+0.56%) | 3,463,086 |
| 28 Feb 2018 | CNY | 7.23 | 7.24 | 7.14 | 7.18 | 7.18 | -0.02 (-0.28%) | 2,602,256 |
| 27 Feb 2018 | CNY | 7.33 | 7.33 | 7.17 | 7.2 | 7.2 | -0.12 (-1.64%) | 3,820,435 |
| 26 Feb 2018 | CNY | 7.18 | 7.48 | 7.11 | 7.32 | 7.32 | +0.16 (+2.23%) | 5,898,129 |
| 23 Feb 2018 | CNY | 7.09 | 7.21 | 7.08 | 7.16 | 7.16 | +0.09 (+1.27%) | 2,904,652 |
| 22 Feb 2018 | CNY | 7.11 | 7.15 | 7.04 | 7.07 | 7.07 | +0.02 (+0.28%) | 1,892,820 |
| 14 Feb 2018 | CNY | 6.96 | 7.14 | 6.96 | 7.05 | 7.05 | -0.01 (-0.14%) | 1,348,400 |
| 13 Feb 2018 | CNY | 7.2 | 7.26 | 6.98 | 7.06 | 7.06 | +0.01 (+0.14%) | 2,457,047 |
| 12 Feb 2018 | CNY | 7.03 | 7.09 | 6.94 | 7.05 | 7.05 | +0.02 (+0.28%) | 1,808,303 |
| 9 Feb 2018 | CNY | 6.9 | 7.03 | 6.71 | 7.03 | 7.03 | -0.03 (-0.42%) | 3,037,780 |
| 8 Feb 2018 | CNY | 7.04 | 7.06 | 6.97 | 7.06 | 7.06 | -0.02 (-0.28%) | 1,494,796 |
| 7 Feb 2018 | CNY | 7.07 | 7.09 | 6.77 | 7.08 | 7.08 | +0.03 (+0.43%) | 3,083,472 |
| 6 Feb 2018 | CNY | 7.06 | 7.15 | 6.45 | 7.05 | 7.05 | -0.12 (-1.67%) | 5,549,040 |
| 5 Feb 2018 | CNY | 7.13 | 7.21 | 7.03 | 7.17 | 7.17 | -0.01 (-0.14%) | 1,642,740 |
| 2 Feb 2018 | CNY | 7.09 | 7.21 | 6.82 | 7.18 | 7.18 | +0.1 (+1.41%) | 3,489,701 |
| 1 Feb 2018 | CNY | 7.24 | 7.24 | 6.8 | 7.08 | 7.08 | -0.18 (-2.48%) | 5,679,633 |
| 31 Jan 2018 | CNY | 7.16 | 7.27 | 7.1 | 7.26 | 7.26 | +0.09 (+1.26%) | 3,272,905 |
| 30 Jan 2018 | CNY | 7.2 | 7.25 | 7.12 | 7.17 | 7.17 | -0.03 (-0.42%) | 2,154,106 |
| 29 Jan 2018 | CNY | 7.3 | 7.38 | 7.1 | 7.2 | 7.2 | -0.18 (-2.44%) | 4,942,362 |
| 26 Jan 2018 | CNY | 7.36 | 7.57 | 7.32 | 7.38 | 7.38 | +0.01 (+0.14%) | 5,155,985 |
| 25 Jan 2018 | CNY | 7.46 | 7.46 | 7.33 | 7.37 | 7.37 | -0.13 (-1.73%) | 4,907,871 |
| 24 Jan 2018 | CNY | 7.6 | 7.65 | 7.31 | 7.5 | 7.5 | -0.24 (-3.10%) | 9,550,820 |
| 23 Jan 2018 | CNY | 7.04 | 7.74 | 7.03 | 7.74 | 7.74 | +0.7 (+9.94%) | 8,601,265 |
| 22 Jan 2018 | CNY | 7.02 | 7.08 | 7 | 7.04 | 7.04 | 0.0 (0.0%) | 2,808,643 |
| 19 Jan 2018 | CNY | 7.04 | 7.15 | 7.03 | 7.04 | 7.04 | -0.07 (-0.98%) | 2,219,500 |
| 18 Jan 2018 | CNY | 7.09 | 7.19 | 7.08 | 7.11 | 7.11 | -0.02 (-0.28%) | 1,612,820 |
| 17 Jan 2018 | CNY | 7.14 | 7.15 | 7.05 | 7.13 | 7.13 | -0.04 (-0.56%) | 1,829,060 |
| 16 Jan 2018 | CNY | 7.1 | 7.17 | 7.05 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,790,056 |
