| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 8.1539 | 8.4846 | 8.1539 | 8.2615 | 8.2615 | 0.0 (0.0%) | 3,189,219 |
| 12 Mar 2018 | CNY | 8.0769 | 8.3 | 8.0769 | 8.2615 | 8.2615 | +0.162 (+1.99%) | 2,360,458 |
| 9 Mar 2018 | CNY | 8.0308 | 8.1385 | 8 | 8.1 | 8.1 | +0.069 (+0.86%) | 1,278,291 |
| 8 Mar 2018 | CNY | 8 | 8.1231 | 7.9846 | 8.0308 | 8.0308 | -0.008 (-0.10%) | 552,028 |
| 7 Mar 2018 | CNY | 8.0923 | 8.1308 | 8.0077 | 8.0385 | 8.0385 | -0.054 (-0.66%) | 902,590 |
| 6 Mar 2018 | CNY | 8.0462 | 8.1385 | 7.9385 | 8.0923 | 8.0923 | +0.038 (+0.48%) | 721,142 |
| 5 Mar 2018 | CNY | 8.0077 | 8.1308 | 7.9077 | 8.0539 | 8.0539 | +0.038 (+0.48%) | 1,061,581 |
| 2 Mar 2018 | CNY | 8.0769 | 8.2231 | 7.9769 | 8.0154 | 8.0154 | -0.115 (-1.42%) | 679,380 |
| 1 Mar 2018 | CNY | 7.9615 | 8.3308 | 7.9615 | 8.1308 | 8.1308 | +0.146 (+1.83%) | 1,573,098 |
| 28 Feb 2018 | CNY | 8.0308 | 8.0615 | 7.9615 | 7.9846 | 7.9846 | -0.062 (-0.77%) | 724,361 |
| 27 Feb 2018 | CNY | 8.1077 | 8.2615 | 7.9846 | 8.0462 | 8.0462 | -0.061 (-0.76%) | 1,058,590 |
| 26 Feb 2018 | CNY | 8.0769 | 8.1308 | 8.0385 | 8.1077 | 8.1077 | +0.069 (+0.86%) | 567,842 |
| 23 Feb 2018 | CNY | 8.1231 | 8.2769 | 8.0385 | 8.0385 | 8.0385 | -0.085 (-1.04%) | 1,146,678 |
| 22 Feb 2018 | CNY | 8.0154 | 8.1462 | 8.0154 | 8.1231 | 8.1231 | +0.031 (+0.38%) | 608,579 |
| 14 Feb 2018 | CNY | 7.8 | 8.1846 | 7.7846 | 8.0923 | 8.0923 | +0.223 (+2.84%) | 1,633,682 |
| 13 Feb 2018 | CNY | 7.8539 | 7.9154 | 7.7923 | 7.8692 | 7.8692 | +0.015 (+0.19%) | 715,492 |
| 12 Feb 2018 | CNY | 7.6462 | 7.9692 | 7.6462 | 7.8539 | 7.8539 | +0.162 (+2.10%) | 1,166,323 |
| 9 Feb 2018 | CNY | 7.6923 | 7.7 | 7.4692 | 7.6923 | 7.6923 | -0.146 (-1.87%) | 1,211,600 |
| 8 Feb 2018 | CNY | 7.6308 | 7.8923 | 7.5692 | 7.8385 | 7.8385 | +0.069 (+0.89%) | 1,406,853 |
| 7 Feb 2018 | CNY | 7.4154 | 7.9077 | 7.4 | 7.7692 | 7.7692 | +0.346 (+4.66%) | 1,615,775 |
| 6 Feb 2018 | CNY | 7.3154 | 7.6462 | 7.3077 | 7.4231 | 7.4231 | -0.308 (-3.98%) | 1,232,270 |
| 5 Feb 2018 | CNY | 7.8539 | 7.8539 | 7.5308 | 7.7308 | 7.7308 | -0.192 (-2.43%) | 1,256,580 |
| 2 Feb 2018 | CNY | 7.9077 | 7.9231 | 7.7846 | 7.9231 | 7.9231 | 0.0 (0.0%) | 1,095,269 |
| 1 Feb 2018 | CNY | 8.1231 | 8.1539 | 7.7462 | 7.9231 | 7.9231 | -0.185 (-2.28%) | 1,913,860 |
| 31 Jan 2018 | CNY | 8.3615 | 8.3692 | 8.0462 | 8.1077 | 8.1077 | -0.254 (-3.04%) | 1,689,091 |
| 30 Jan 2018 | CNY | 8.3154 | 8.4462 | 8.3154 | 8.3615 | 8.3615 | -0.015 (-0.18%) | 426,141 |
| 29 Jan 2018 | CNY | 8.5308 | 8.5692 | 8.3692 | 8.3769 | 8.3769 | -0.131 (-1.54%) | 857,883 |
| 26 Jan 2018 | CNY | 8.5385 | 8.7231 | 8.5 | 8.5077 | 8.5077 | -0.046 (-0.54%) | 815,100 |
| 25 Jan 2018 | CNY | 8.5154 | 8.6077 | 8.5154 | 8.5539 | 8.5539 | -0.038 (-0.45%) | 663,262 |
| 24 Jan 2018 | CNY | 8.5385 | 8.6692 | 8.4923 | 8.5923 | 8.5923 | +0.061 (+0.72%) | 905,321 |
