| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2018 | CNY | 8.2722 | 8.4167 | 8.2556 | 8.3611 | 8.3611 | +0.072 (+0.87%) | 4,028,742 |
| 16 Mar 2018 | CNY | 8.1944 | 8.3611 | 8.1222 | 8.2889 | 8.2889 | +0.095 (+1.15%) | 4,904,528 |
| 15 Mar 2018 | CNY | 8.1944 | 8.2444 | 8.0611 | 8.1944 | 8.1944 | -0.028 (-0.34%) | 4,198,852 |
| 14 Mar 2018 | CNY | 8.2111 | 8.3444 | 8.1667 | 8.2222 | 8.2222 | 0.0 (0.0%) | 8,734,680 |
| 13 Mar 2018 | CNY | 8.2667 | 8.3111 | 8.1833 | 8.2222 | 8.2222 | -0.117 (-1.40%) | 7,990,736 |
| 12 Mar 2018 | CNY | 8.2167 | 8.4222 | 8.1056 | 8.3389 | 8.3389 | +0.239 (+2.95%) | 9,478,359 |
| 9 Mar 2018 | CNY | 7.95 | 8.2056 | 7.8944 | 8.1 | 8.1 | +0.222 (+2.82%) | 9,854,665 |
| 8 Mar 2018 | CNY | 7.8 | 8 | 7.8 | 7.8778 | 7.8778 | -0.011 (-0.14%) | 4,821,818 |
| 7 Mar 2018 | CNY | 7.9 | 7.9556 | 7.8389 | 7.8889 | 7.8889 | +0.006 (+0.07%) | 5,408,917 |
| 6 Mar 2018 | CNY | 7.9944 | 7.9944 | 7.8333 | 7.8833 | 7.8833 | -0.083 (-1.05%) | 4,761,770 |
| 5 Mar 2018 | CNY | 7.9333 | 7.9889 | 7.8556 | 7.9667 | 7.9667 | +0.033 (+0.42%) | 5,461,570 |
| 2 Mar 2018 | CNY | 8.0056 | 8.0667 | 7.8944 | 7.9333 | 7.9333 | -0.211 (-2.59%) | 9,582,597 |
| 1 Mar 2018 | CNY | 7.8722 | 8.1667 | 7.7833 | 8.1444 | 8.1444 | +0.039 (+0.48%) | 16,574,941 |
| 28 Feb 2018 | CNY | 7.8833 | 8.1056 | 7.6167 | 8.1056 | 8.1056 | +0.739 (+10.03%) | 29,781,151 |
| 27 Feb 2018 | CNY | 7.3667 | 7.3667 | 7.3667 | 7.3667 | 7.3667 | +0.672 (+10.04%) | 1,492,916 |
| 5 Feb 2018 | CNY | 7.2222 | 7.2222 | 6.6944 | 6.6944 | 6.6944 | -0.583 (-8.02%) | 24,388,470 |
| 2 Feb 2018 | CNY | 7.8833 | 8.0444 | 7.0944 | 7.2778 | 7.2778 | -0.606 (-7.68%) | 19,049,646 |
| 1 Feb 2018 | CNY | 8.3889 | 8.5056 | 7.8389 | 7.8833 | 7.8833 | -0.706 (-8.22%) | 13,589,640 |
| 31 Jan 2018 | CNY | 8.7667 | 8.7667 | 8.1778 | 8.5889 | 8.5889 | +0.122 (+1.44%) | 10,572,053 |
| 30 Jan 2018 | CNY | 8.4833 | 8.6 | 8.3444 | 8.4667 | 8.4667 | -0.017 (-0.20%) | 2,889,558 |
| 29 Jan 2018 | CNY | 8.7222 | 8.7556 | 8.4556 | 8.4833 | 8.4833 | -0.239 (-2.74%) | 1,949,313 |
| 26 Jan 2018 | CNY | 8.6944 | 8.8333 | 8.6444 | 8.7222 | 8.7222 | -0.128 (-1.44%) | 1,733,873 |
| 25 Jan 2018 | CNY | 8.8833 | 8.9278 | 8.6222 | 8.85 | 8.85 | 0.0 (0.0%) | 2,207,716 |
| 24 Jan 2018 | CNY | 8.7278 | 8.8778 | 8.7278 | 8.85 | 8.85 | +0.078 (+0.89%) | 1,214,755 |
| 23 Jan 2018 | CNY | 8.8056 | 8.9333 | 8.7444 | 8.7722 | 8.7722 | -0.028 (-0.32%) | 1,422,540 |
| 22 Jan 2018 | CNY | 8.6278 | 8.8278 | 8.6167 | 8.8 | 8.8 | +0.167 (+1.93%) | 1,450,276 |
| 19 Jan 2018 | CNY | 8.6111 | 8.8167 | 8.5667 | 8.6333 | 8.6333 | -0.006 (-0.06%) | 1,904,774 |
| 18 Jan 2018 | CNY | 8.6667 | 8.7111 | 8.5778 | 8.6389 | 8.6389 | -0.028 (-0.32%) | 1,358,010 |
| 17 Jan 2018 | CNY | 8.5889 | 8.7056 | 8.5111 | 8.6667 | 8.6667 | +0.078 (+0.91%) | 1,378,562 |
| 16 Jan 2018 | CNY | 8.7056 | 8.7222 | 8.5333 | 8.5889 | 8.5889 | -0.083 (-0.96%) | 2,165,452 |
