| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 7.98 | 8.01 | 7.82 | 7.94 | 7.94 | -0.04 (-0.50%) | 4,459,134 |
| 5 Mar 2018 | CNY | 8.07 | 8.07 | 7.5 | 7.98 | 7.98 | -0.02 (-0.25%) | 4,410,128 |
| 2 Mar 2018 | CNY | 8.09 | 8.11 | 7.86 | 8 | 8 | -0.12 (-1.48%) | 4,016,507 |
| 1 Mar 2018 | CNY | 8.13 | 8.17 | 8.02 | 8.12 | 8.12 | +0.03 (+0.37%) | 4,628,329 |
| 28 Feb 2018 | CNY | 8.03 | 8.12 | 7.97 | 8.09 | 8.09 | -0.01 (-0.12%) | 5,384,328 |
| 27 Feb 2018 | CNY | 8.19 | 8.22 | 8.09 | 8.1 | 8.1 | -0.09 (-1.10%) | 2,790,530 |
| 26 Feb 2018 | CNY | 8.2 | 8.27 | 8.12 | 8.19 | 8.19 | +0.01 (+0.12%) | 3,989,346 |
| 23 Feb 2018 | CNY | 8.3 | 8.33 | 8.17 | 8.18 | 8.18 | -0.07 (-0.85%) | 1,868,500 |
| 22 Feb 2018 | CNY | 8.3 | 8.4 | 8.22 | 8.25 | 8.25 | +0.01 (+0.12%) | 1,939,787 |
| 14 Feb 2018 | CNY | 8.17 | 8.39 | 8.06 | 8.24 | 8.24 | +0.12 (+1.48%) | 1,829,273 |
| 13 Feb 2018 | CNY | 8.17 | 8.21 | 8.07 | 8.12 | 8.12 | 0.0 (0.0%) | 2,173,702 |
| 12 Feb 2018 | CNY | 7.94 | 8.17 | 7.94 | 8.12 | 8.12 | +0.18 (+2.27%) | 2,906,705 |
| 9 Feb 2018 | CNY | 7.9 | 8.02 | 7.88 | 7.94 | 7.94 | +0.04 (+0.51%) | 7,420,764 |
| 8 Feb 2018 | CNY | 7.75 | 8.02 | 7.74 | 7.9 | 7.9 | +0.16 (+2.07%) | 3,109,553 |
| 7 Feb 2018 | CNY | 7.73 | 7.79 | 7.7 | 7.74 | 7.74 | +0.03 (+0.39%) | 3,079,620 |
| 6 Feb 2018 | CNY | 7.8 | 7.85 | 7.58 | 7.71 | 7.71 | -0.14 (-1.78%) | 6,033,438 |
| 5 Feb 2018 | CNY | 7.96 | 7.99 | 7.8 | 7.85 | 7.85 | -0.11 (-1.38%) | 2,751,901 |
| 2 Feb 2018 | CNY | 7.95 | 8.06 | 7.38 | 7.96 | 7.96 | +0.02 (+0.25%) | 5,356,369 |
| 1 Feb 2018 | CNY | 8.13 | 8.16 | 7.93 | 7.94 | 7.94 | -0.18 (-2.22%) | 4,826,757 |
| 31 Jan 2018 | CNY | 8.23 | 8.28 | 7.96 | 8.12 | 8.12 | -0.25 (-2.99%) | 5,741,142 |
| 30 Jan 2018 | CNY | 8.3 | 8.4 | 8.07 | 8.37 | 8.37 | +0.07 (+0.84%) | 5,073,342 |
| 29 Jan 2018 | CNY | 8.39 | 8.41 | 8.21 | 8.3 | 8.3 | -0.1 (-1.19%) | 3,270,645 |
| 26 Jan 2018 | CNY | 8.47 | 8.58 | 8.36 | 8.4 | 8.4 | -0.09 (-1.06%) | 4,001,815 |
| 25 Jan 2018 | CNY | 8.77 | 8.77 | 8.49 | 8.49 | 8.49 | -0.27 (-3.08%) | 6,815,001 |
| 24 Jan 2018 | CNY | 8.73 | 8.89 | 8.68 | 8.76 | 8.76 | +0.03 (+0.34%) | 5,686,121 |
| 23 Jan 2018 | CNY | 8.86 | 8.98 | 8.71 | 8.73 | 8.73 | -0.13 (-1.47%) | 5,970,460 |
| 22 Jan 2018 | CNY | 8.73 | 8.93 | 8.66 | 8.86 | 8.86 | +0.11 (+1.26%) | 6,359,552 |
| 19 Jan 2018 | CNY | 8.65 | 8.76 | 8.62 | 8.75 | 8.75 | +0.03 (+0.34%) | 5,845,282 |
| 18 Jan 2018 | CNY | 8.58 | 8.83 | 8.57 | 8.72 | 8.72 | +0.07 (+0.81%) | 5,583,861 |
| 17 Jan 2018 | CNY | 8.55 | 8.66 | 8.41 | 8.65 | 8.65 | +0.11 (+1.29%) | 3,780,747 |
