| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 8.1 | 8.11 | 7.87 | 8.08 | 8.08 | -0.01 (-0.12%) | 26,820,759 |
| 2 Mar 2018 | CNY | 8.45 | 8.75 | 8.06 | 8.09 | 8.09 | +0.06 (+0.75%) | 51,936,535 |
| 1 Mar 2018 | CNY | 7.19 | 8.03 | 7.19 | 8.03 | 8.03 | +0.73 (+10.00%) | 21,501,986 |
| 28 Feb 2018 | CNY | 7.16 | 7.46 | 7.1 | 7.3 | 7.3 | +0.03 (+0.41%) | 15,541,162 |
| 27 Feb 2018 | CNY | 6.95 | 7.7 | 6.84 | 7.27 | 7.27 | +0.27 (+3.86%) | 13,338,488 |
| 26 Feb 2018 | CNY | 6.79 | 7.03 | 6.7 | 7 | 7 | +0.09 (+1.30%) | 12,119,151 |
| 23 Feb 2018 | CNY | 6.9 | 7.3 | 6.81 | 6.91 | 6.91 | +0.25 (+3.75%) | 16,583,760 |
| 22 Feb 2018 | CNY | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | +0.61 (+10.08%) | 2,205,700 |
| 7 Feb 2018 | CNY | 6.12 | 6.24 | 5.93 | 6.05 | 6.05 | +0.06 (+1.00%) | 4,764,304 |
| 6 Feb 2018 | CNY | 6.52 | 6.68 | 5.98 | 5.99 | 5.99 | -0.64 (-9.65%) | 4,904,100 |
| 5 Feb 2018 | CNY | 6.5 | 6.8 | 6.5 | 6.63 | 6.63 | -0.06 (-0.90%) | 2,059,484 |
| 2 Feb 2018 | CNY | 6.78 | 6.91 | 6.61 | 6.69 | 6.69 | -0.11 (-1.62%) | 3,596,098 |
| 1 Feb 2018 | CNY | 7.25 | 7.37 | 6.8 | 6.8 | 6.8 | -0.41 (-5.69%) | 3,972,700 |
| 31 Jan 2018 | CNY | 7.45 | 7.5 | 7.17 | 7.21 | 7.21 | -0.31 (-4.12%) | 3,863,640 |
| 30 Jan 2018 | CNY | 7.53 | 7.61 | 7.51 | 7.52 | 7.52 | -0.06 (-0.79%) | 1,681,900 |
| 29 Jan 2018 | CNY | 7.54 | 7.77 | 7.48 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,476,368 |
| 26 Jan 2018 | CNY | 7.56 | 7.65 | 7.51 | 7.6 | 7.6 | +0.04 (+0.53%) | 3,546,628 |
| 25 Jan 2018 | CNY | 7.71 | 7.88 | 7.55 | 7.56 | 7.56 | -0.13 (-1.69%) | 6,230,300 |
| 24 Jan 2018 | CNY | 7.54 | 7.72 | 7.44 | 7.69 | 7.69 | +0.15 (+1.99%) | 5,921,914 |
| 23 Jan 2018 | CNY | 7.44 | 7.55 | 7.4 | 7.54 | 7.54 | +0.07 (+0.94%) | 3,386,538 |
| 22 Jan 2018 | CNY | 7.44 | 7.54 | 7.28 | 7.47 | 7.47 | +0.1 (+1.36%) | 4,415,488 |
| 19 Jan 2018 | CNY | 7.33 | 7.45 | 7.25 | 7.37 | 7.37 | +0.04 (+0.55%) | 2,682,150 |
| 18 Jan 2018 | CNY | 7.39 | 7.42 | 7.3 | 7.33 | 7.33 | -0.04 (-0.54%) | 2,013,700 |
| 17 Jan 2018 | CNY | 7.3 | 7.45 | 7.2 | 7.37 | 7.37 | +0.07 (+0.96%) | 3,908,501 |
| 16 Jan 2018 | CNY | 7.3 | 7.4 | 7.24 | 7.3 | 7.3 | 0.0 (0.0%) | 2,743,200 |
| 15 Jan 2018 | CNY | 7.63 | 7.69 | 7.28 | 7.3 | 7.3 | -0.33 (-4.33%) | 5,504,541 |
| 12 Jan 2018 | CNY | 7.69 | 7.76 | 7.61 | 7.63 | 7.63 | -0.11 (-1.42%) | 3,254,004 |
| 11 Jan 2018 | CNY | 7.51 | 7.75 | 7.51 | 7.74 | 7.74 | +0.14 (+1.84%) | 4,907,433 |
| 10 Jan 2018 | CNY | 7.68 | 7.68 | 7.49 | 7.6 | 7.6 | -0.08 (-1.04%) | 4,115,395 |
| 9 Jan 2018 | CNY | 7.76 | 7.76 | 7.6 | 7.68 | 7.68 | -0.08 (-1.03%) | 5,120,778 |
