| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 6.15 | 6.21 | 6.1 | 6.18 | 6.18 | +0.04 (+0.65%) | 1,964,780 |
| 5 Mar 2018 | CNY | 6.15 | 6.18 | 6.08 | 6.14 | 6.14 | +0.02 (+0.33%) | 1,428,180 |
| 2 Mar 2018 | CNY | 6.14 | 6.24 | 6.09 | 6.12 | 6.12 | -0.06 (-0.97%) | 2,214,240 |
| 1 Mar 2018 | CNY | 6.01 | 6.24 | 6.01 | 6.18 | 6.18 | +0.1 (+1.64%) | 2,492,522 |
| 28 Feb 2018 | CNY | 5.96 | 6.11 | 5.86 | 6.08 | 6.08 | +0.1 (+1.67%) | 2,487,601 |
| 27 Feb 2018 | CNY | 5.97 | 6.03 | 5.96 | 5.98 | 5.98 | +0.01 (+0.17%) | 1,345,061 |
| 26 Feb 2018 | CNY | 5.89 | 6.02 | 5.84 | 5.97 | 5.97 | +0.14 (+2.40%) | 1,858,737 |
| 23 Feb 2018 | CNY | 5.86 | 5.86 | 5.77 | 5.83 | 5.83 | -0.01 (-0.17%) | 859,580 |
| 22 Feb 2018 | CNY | 5.84 | 5.87 | 5.78 | 5.84 | 5.84 | +0.05 (+0.86%) | 975,323 |
| 14 Feb 2018 | CNY | 5.77 | 5.82 | 5.75 | 5.79 | 5.79 | +0.02 (+0.35%) | 584,572 |
| 13 Feb 2018 | CNY | 5.81 | 5.86 | 5.75 | 5.77 | 5.77 | 0.0 (0.0%) | 1,140,914 |
| 12 Feb 2018 | CNY | 5.66 | 5.84 | 5.66 | 5.77 | 5.77 | +0.13 (+2.30%) | 1,139,380 |
| 9 Feb 2018 | CNY | 5.65 | 5.75 | 5.55 | 5.64 | 5.64 | -0.14 (-2.42%) | 1,830,407 |
| 8 Feb 2018 | CNY | 5.61 | 5.84 | 5.59 | 5.78 | 5.78 | +0.19 (+3.40%) | 1,940,080 |
| 7 Feb 2018 | CNY | 5.62 | 5.67 | 5.48 | 5.59 | 5.59 | +0.1 (+1.82%) | 1,390,611 |
| 6 Feb 2018 | CNY | 5.75 | 5.8 | 5.48 | 5.49 | 5.49 | -0.39 (-6.63%) | 1,673,252 |
| 5 Feb 2018 | CNY | 5.96 | 5.97 | 5.71 | 5.88 | 5.88 | -0.07 (-1.18%) | 972,309 |
| 2 Feb 2018 | CNY | 5.84 | 6.04 | 5.76 | 5.95 | 5.95 | +0.05 (+0.85%) | 1,398,680 |
| 1 Feb 2018 | CNY | 6.19 | 6.24 | 5.88 | 5.9 | 5.9 | -0.29 (-4.68%) | 2,141,618 |
| 31 Jan 2018 | CNY | 6.35 | 6.37 | 6.16 | 6.19 | 6.19 | -0.14 (-2.21%) | 1,703,218 |
| 30 Jan 2018 | CNY | 6.28 | 6.34 | 6.26 | 6.33 | 6.33 | +0.03 (+0.48%) | 1,011,940 |
| 29 Jan 2018 | CNY | 6.37 | 6.44 | 6.24 | 6.3 | 6.3 | -0.1 (-1.56%) | 2,196,557 |
| 26 Jan 2018 | CNY | 6.44 | 6.46 | 6.4 | 6.4 | 6.4 | -0.04 (-0.62%) | 1,073,824 |
| 25 Jan 2018 | CNY | 6.48 | 6.54 | 6.41 | 6.44 | 6.44 | -0.02 (-0.31%) | 2,130,036 |
| 24 Jan 2018 | CNY | 6.41 | 6.5 | 6.37 | 6.46 | 6.46 | +0.06 (+0.94%) | 1,673,755 |
| 23 Jan 2018 | CNY | 6.4 | 6.45 | 6.35 | 6.4 | 6.4 | 0.0 (0.0%) | 1,175,197 |
| 22 Jan 2018 | CNY | 6.29 | 6.47 | 6.24 | 6.4 | 6.4 | +0.09 (+1.43%) | 2,222,340 |
| 19 Jan 2018 | CNY | 6.29 | 6.36 | 6.27 | 6.31 | 6.31 | +0.02 (+0.32%) | 1,378,073 |
| 18 Jan 2018 | CNY | 6.27 | 6.36 | 6.27 | 6.29 | 6.29 | -0.01 (-0.16%) | 1,406,419 |
| 17 Jan 2018 | CNY | 6.28 | 6.33 | 6.19 | 6.3 | 6.3 | +0.02 (+0.32%) | 1,507,419 |
