| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2018 | CNY | 6.36 | 6.48 | 6.16 | 6.21 | 6.21 | -0.14 (-2.20%) | 2,661,167 |
| 12 Feb 2018 | CNY | 6.1 | 6.49 | 6.07 | 6.35 | 6.35 | +0.23 (+3.76%) | 4,456,681 |
| 9 Feb 2018 | CNY | 6.05 | 6.17 | 5.91 | 6.12 | 6.12 | -0.21 (-3.32%) | 3,616,010 |
| 8 Feb 2018 | CNY | 6 | 6.67 | 5.97 | 6.33 | 6.33 | +0.27 (+4.46%) | 5,421,130 |
| 7 Feb 2018 | CNY | 5.95 | 6.14 | 5.8 | 6.06 | 6.06 | +0.2 (+3.41%) | 4,951,831 |
| 6 Feb 2018 | CNY | 6.32 | 6.39 | 5.85 | 5.86 | 5.86 | -0.56 (-8.72%) | 3,725,952 |
| 5 Feb 2018 | CNY | 6.39 | 6.56 | 6.27 | 6.42 | 6.42 | 0.0 (0.0%) | 2,601,229 |
| 2 Feb 2018 | CNY | 6.59 | 6.59 | 6.3 | 6.42 | 6.42 | -0.18 (-2.73%) | 2,748,160 |
| 1 Feb 2018 | CNY | 6.98 | 7.04 | 6.59 | 6.6 | 6.6 | -0.39 (-5.58%) | 3,411,493 |
| 31 Jan 2018 | CNY | 7.29 | 7.35 | 6.97 | 6.99 | 6.99 | -0.67 (-8.75%) | 5,842,561 |
| 30 Jan 2018 | CNY | 7.69 | 7.71 | 7.6 | 7.66 | 7.66 | -0.02 (-0.26%) | 1,099,800 |
| 29 Jan 2018 | CNY | 7.88 | 7.92 | 7.66 | 7.68 | 7.68 | -0.22 (-2.78%) | 2,041,400 |
| 26 Jan 2018 | CNY | 7.93 | 7.95 | 7.84 | 7.9 | 7.9 | -0.05 (-0.63%) | 2,363,155 |
| 25 Jan 2018 | CNY | 7.98 | 8.04 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 3,743,064 |
| 24 Jan 2018 | CNY | 7.88 | 7.99 | 7.81 | 7.95 | 7.95 | +0.04 (+0.51%) | 1,535,580 |
| 23 Jan 2018 | CNY | 8.03 | 8.03 | 7.9 | 7.91 | 7.91 | -0.06 (-0.75%) | 1,799,240 |
| 22 Jan 2018 | CNY | 7.92 | 8.06 | 7.83 | 7.97 | 7.97 | +0.01 (+0.13%) | 2,314,080 |
| 19 Jan 2018 | CNY | 8.02 | 8.08 | 7.93 | 7.96 | 7.96 | -0.06 (-0.75%) | 1,263,532 |
| 18 Jan 2018 | CNY | 7.88 | 8.04 | 7.88 | 8.02 | 8.02 | +0.08 (+1.01%) | 1,657,219 |
| 17 Jan 2018 | CNY | 7.89 | 7.95 | 7.75 | 7.94 | 7.94 | +0.04 (+0.51%) | 1,098,792 |
| 16 Jan 2018 | CNY | 7.81 | 7.94 | 7.77 | 7.9 | 7.9 | +0.04 (+0.51%) | 1,125,108 |
| 15 Jan 2018 | CNY | 8.05 | 8.08 | 7.76 | 7.86 | 7.86 | -0.24 (-2.96%) | 4,470,737 |
| 12 Jan 2018 | CNY | 8.06 | 8.17 | 8.03 | 8.1 | 8.1 | -0.02 (-0.25%) | 2,549,100 |
| 11 Jan 2018 | CNY | 8.09 | 8.18 | 8.01 | 8.12 | 8.12 | -0.01 (-0.12%) | 2,329,941 |
| 10 Jan 2018 | CNY | 8.2 | 8.28 | 8.01 | 8.13 | 8.13 | -0.04 (-0.49%) | 2,687,957 |
| 9 Jan 2018 | CNY | 8.03 | 8.6 | 7.98 | 8.17 | 8.17 | +0.12 (+1.49%) | 5,074,731 |
| 8 Jan 2018 | CNY | 8.04 | 8.06 | 7.88 | 8.05 | 8.05 | 0.0 (0.0%) | 2,573,304 |
| 5 Jan 2018 | CNY | 7.95 | 8.05 | 7.92 | 8.05 | 8.05 | +0.1 (+1.26%) | 2,485,808 |
| 4 Jan 2018 | CNY | 7.97 | 8.04 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 1,813,897 |
| 3 Jan 2018 | CNY | 7.89 | 7.99 | 7.83 | 7.95 | 7.95 | +0.07 (+0.89%) | 2,336,381 |
