| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 7.9286 | 8.2643 | 7.8857 | 8.1 | 8.1 | +0.036 (+0.44%) | 1,486,590 |
| 2 Mar 2018 | CNY | 8.1143 | 8.3786 | 8.0286 | 8.0643 | 8.0643 | -0.093 (-1.14%) | 1,629,500 |
| 1 Mar 2018 | CNY | 7.7143 | 8.1786 | 7.7143 | 8.1571 | 8.1571 | +0.364 (+4.67%) | 2,325,118 |
| 28 Feb 2018 | CNY | 7.6286 | 7.8929 | 7.5 | 7.7929 | 7.7929 | +0.15 (+1.96%) | 1,589,308 |
| 27 Feb 2018 | CNY | 7.5714 | 7.6571 | 7.5143 | 7.6429 | 7.6429 | +0.129 (+1.71%) | 1,190,963 |
| 26 Feb 2018 | CNY | 7.3643 | 7.5214 | 7.3571 | 7.5143 | 7.5143 | +0.221 (+3.04%) | 1,014,636 |
| 23 Feb 2018 | CNY | 7.3214 | 7.3214 | 7.2 | 7.2929 | 7.2929 | +0.029 (+0.39%) | 355,086 |
| 22 Feb 2018 | CNY | 7.2 | 7.3286 | 7.1643 | 7.2643 | 7.2643 | +0.107 (+1.50%) | 414,086 |
| 14 Feb 2018 | CNY | 7.1357 | 7.2 | 7.1071 | 7.1571 | 7.1571 | +0.05 (+0.70%) | 380,604 |
| 13 Feb 2018 | CNY | 7.2786 | 7.2786 | 7.1071 | 7.1071 | 7.1071 | -0.086 (-1.19%) | 672,336 |
| 12 Feb 2018 | CNY | 7.0571 | 7.2429 | 7.0071 | 7.1929 | 7.1929 | +0.186 (+2.65%) | 562,296 |
| 9 Feb 2018 | CNY | 7.1429 | 7.1429 | 6.9286 | 7.0071 | 7.0071 | -0.229 (-3.16%) | 536,396 |
| 8 Feb 2018 | CNY | 7.1429 | 7.2786 | 7.0714 | 7.2357 | 7.2357 | +0.086 (+1.20%) | 459,984 |
| 7 Feb 2018 | CNY | 7.15 | 7.2143 | 6.8571 | 7.15 | 7.15 | +0.107 (+1.52%) | 843,427 |
| 6 Feb 2018 | CNY | 7.2143 | 7.4214 | 6.9286 | 7.0429 | 7.0429 | -0.457 (-6.09%) | 1,120,480 |
| 5 Feb 2018 | CNY | 7.6429 | 7.6571 | 7.4929 | 7.5 | 7.5 | -0.164 (-2.14%) | 744,419 |
| 2 Feb 2018 | CNY | 7.7571 | 7.7571 | 7.55 | 7.6643 | 7.6643 | -0.093 (-1.20%) | 958,076 |
| 1 Feb 2018 | CNY | 8.0143 | 8.0857 | 7.7214 | 7.7571 | 7.7571 | -0.329 (-4.06%) | 1,574,300 |
| 31 Jan 2018 | CNY | 8.3429 | 8.4286 | 8.0143 | 8.0857 | 8.0857 | -0.314 (-3.74%) | 1,078,039 |
| 30 Jan 2018 | CNY | 8.3214 | 8.5714 | 8.3214 | 8.4 | 8.4 | -0.014 (-0.17%) | 449,467 |
| 29 Jan 2018 | CNY | 8.4929 | 8.5714 | 8.3571 | 8.4143 | 8.4143 | -0.086 (-1.01%) | 747,068 |
| 26 Jan 2018 | CNY | 8.6071 | 8.6571 | 8.4714 | 8.5 | 8.5 | -0.1 (-1.16%) | 950,507 |
| 25 Jan 2018 | CNY | 8.6714 | 8.7429 | 8.5857 | 8.6 | 8.6 | -0.086 (-0.99%) | 1,033,547 |
| 24 Jan 2018 | CNY | 8.75 | 8.75 | 8.5143 | 8.6857 | 8.6857 | +0.014 (+0.16%) | 1,419,740 |
| 23 Jan 2018 | CNY | 8.4929 | 8.9143 | 8.45 | 8.6714 | 8.6714 | +0.221 (+2.62%) | 2,018,027 |
| 22 Jan 2018 | CNY | 8.3643 | 8.5214 | 8.15 | 8.45 | 8.45 | +0.086 (+1.02%) | 1,038,074 |
| 19 Jan 2018 | CNY | 8.4 | 8.4786 | 8.3357 | 8.3643 | 8.3643 | -0.036 (-0.43%) | 828,046 |
| 18 Jan 2018 | CNY | 8.3643 | 8.5357 | 8.2929 | 8.4 | 8.4 | -0.007 (-0.08%) | 1,003,331 |
| 17 Jan 2018 | CNY | 8.2714 | 8.4786 | 8.0857 | 8.4071 | 8.4071 | +0.136 (+1.64%) | 1,276,856 |
| 16 Jan 2018 | CNY | 8.1857 | 8.3929 | 8.1071 | 8.2714 | 8.2714 | +0.086 (+1.05%) | 878,332 |
