| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 6.51 | 6.63 | 6.5 | 6.52 | 6.52 | -0.03 (-0.46%) | 10,860,130 |
| 26 Feb 2018 | CNY | 6.53 | 6.58 | 6.49 | 6.55 | 6.55 | +0.02 (+0.31%) | 9,848,683 |
| 23 Feb 2018 | CNY | 6.58 | 6.59 | 6.48 | 6.53 | 6.53 | +0.04 (+0.62%) | 12,356,610 |
| 22 Feb 2018 | CNY | 6.47 | 6.53 | 6.45 | 6.49 | 6.49 | +0.03 (+0.46%) | 8,296,918 |
| 14 Feb 2018 | CNY | 6.38 | 6.46 | 6.35 | 6.46 | 6.46 | +0.06 (+0.94%) | 9,231,209 |
| 13 Feb 2018 | CNY | 6.38 | 6.42 | 6.31 | 6.4 | 6.4 | +0.04 (+0.63%) | 10,186,590 |
| 12 Feb 2018 | CNY | 6.4 | 6.43 | 6.26 | 6.36 | 6.36 | +0.04 (+0.63%) | 11,187,360 |
| 9 Feb 2018 | CNY | 6.3 | 6.38 | 6.2 | 6.32 | 6.32 | -0.13 (-2.02%) | 13,526,523 |
| 8 Feb 2018 | CNY | 6.29 | 6.45 | 6.22 | 6.45 | 6.45 | +0.16 (+2.54%) | 32,803,762 |
| 7 Feb 2018 | CNY | 6.34 | 6.37 | 6.24 | 6.29 | 6.29 | -0.04 (-0.63%) | 12,215,100 |
| 6 Feb 2018 | CNY | 6.38 | 6.39 | 6.28 | 6.33 | 6.33 | -0.08 (-1.25%) | 13,602,220 |
| 5 Feb 2018 | CNY | 6.4 | 6.44 | 6.28 | 6.41 | 6.41 | -0.04 (-0.62%) | 10,595,755 |
| 2 Feb 2018 | CNY | 6.22 | 6.48 | 6 | 6.45 | 6.45 | +0.26 (+4.20%) | 36,765,547 |
| 1 Feb 2018 | CNY | 6.39 | 6.39 | 5.73 | 6.19 | 6.19 | -0.18 (-2.83%) | 56,168,814 |
| 31 Jan 2018 | CNY | 6.4 | 6.43 | 6.31 | 6.37 | 6.37 | -0.01 (-0.16%) | 12,480,956 |
| 30 Jan 2018 | CNY | 6.4 | 6.4 | 6.28 | 6.38 | 6.38 | 0.0 (0.0%) | 9,965,985 |
| 29 Jan 2018 | CNY | 6.38 | 6.4 | 6.32 | 6.38 | 6.38 | -0.02 (-0.31%) | 8,577,480 |
| 26 Jan 2018 | CNY | 6.38 | 6.4 | 6.28 | 6.4 | 6.4 | +0.02 (+0.31%) | 14,450,923 |
| 25 Jan 2018 | CNY | 6.37 | 6.42 | 6.35 | 6.38 | 6.38 | +0.01 (+0.16%) | 8,568,931 |
| 24 Jan 2018 | CNY | 6.43 | 6.43 | 6.33 | 6.37 | 6.37 | -0.06 (-0.93%) | 13,283,418 |
| 23 Jan 2018 | CNY | 6.35 | 6.46 | 6.33 | 6.43 | 6.43 | +0.05 (+0.78%) | 10,401,431 |
| 22 Jan 2018 | CNY | 6.37 | 6.38 | 6.26 | 6.38 | 6.38 | 0.0 (0.0%) | 12,585,985 |
| 19 Jan 2018 | CNY | 6.41 | 6.41 | 6.33 | 6.38 | 6.38 | -0.03 (-0.47%) | 10,730,487 |
| 18 Jan 2018 | CNY | 6.39 | 6.46 | 6.35 | 6.41 | 6.41 | +0.01 (+0.16%) | 12,408,112 |
| 17 Jan 2018 | CNY | 6.46 | 6.46 | 6.33 | 6.4 | 6.4 | -0.1 (-1.54%) | 10,531,218 |
| 16 Jan 2018 | CNY | 6.46 | 6.52 | 6.32 | 6.5 | 6.5 | -0.01 (-0.15%) | 23,422,503 |
| 15 Jan 2018 | CNY | 6.68 | 6.69 | 6.41 | 6.51 | 6.51 | -0.24 (-3.56%) | 22,478,194 |
| 12 Jan 2018 | CNY | 6.5 | 7.13 | 6.45 | 6.75 | 6.75 | +0.27 (+4.17%) | 49,291,243 |
| 11 Jan 2018 | CNY | 6.5 | 6.51 | 6.42 | 6.48 | 6.48 | 0.0 (0.0%) | 4,589,032 |
| 10 Jan 2018 | CNY | 6.51 | 6.53 | 6.43 | 6.48 | 6.48 | -0.07 (-1.07%) | 7,266,242 |
