| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 7.68 | 7.74 | 7.61 | 7.66 | 7.66 | +0.01 (+0.13%) | 8,346,320 |
| 5 Mar 2018 | CNY | 7.58 | 7.72 | 7.56 | 7.65 | 7.65 | +0.08 (+1.06%) | 8,182,527 |
| 2 Mar 2018 | CNY | 7.74 | 7.9 | 7.55 | 7.57 | 7.57 | -0.3 (-3.81%) | 15,223,909 |
| 1 Mar 2018 | CNY | 7.22 | 8.03 | 7.2 | 7.87 | 7.87 | +0.57 (+7.81%) | 20,557,321 |
| 28 Feb 2018 | CNY | 7.16 | 7.39 | 7.15 | 7.3 | 7.3 | +0.05 (+0.69%) | 6,023,464 |
| 27 Feb 2018 | CNY | 7.23 | 7.39 | 7.19 | 7.25 | 7.25 | +0.04 (+0.55%) | 6,450,380 |
| 26 Feb 2018 | CNY | 7.01 | 7.23 | 6.99 | 7.21 | 7.21 | +0.24 (+3.44%) | 7,129,536 |
| 23 Feb 2018 | CNY | 6.96 | 7.02 | 6.92 | 6.97 | 6.97 | -0.01 (-0.14%) | 2,775,700 |
| 22 Feb 2018 | CNY | 6.85 | 7.01 | 6.85 | 6.98 | 6.98 | +0.14 (+2.05%) | 4,247,671 |
| 14 Feb 2018 | CNY | 7.1 | 7.13 | 6.8 | 6.84 | 6.84 | -0.24 (-3.39%) | 6,894,586 |
| 13 Feb 2018 | CNY | 7.2 | 7.21 | 7.02 | 7.08 | 7.08 | -0.22 (-3.01%) | 7,778,272 |
| 12 Feb 2018 | CNY | 7.19 | 7.33 | 7.14 | 7.3 | 7.3 | +0.19 (+2.67%) | 2,860,801 |
| 9 Feb 2018 | CNY | 7.12 | 7.29 | 7 | 7.11 | 7.11 | -0.19 (-2.60%) | 4,497,401 |
| 8 Feb 2018 | CNY | 7.11 | 7.32 | 7.11 | 7.3 | 7.3 | +0.15 (+2.10%) | 3,333,718 |
| 7 Feb 2018 | CNY | 7.19 | 7.28 | 6.98 | 7.15 | 7.15 | +0.09 (+1.27%) | 4,066,810 |
| 6 Feb 2018 | CNY | 7.67 | 7.67 | 7.06 | 7.06 | 7.06 | -0.7 (-9.02%) | 5,015,600 |
| 5 Feb 2018 | CNY | 7.71 | 7.85 | 7.66 | 7.76 | 7.76 | -0.09 (-1.15%) | 2,272,100 |
| 2 Feb 2018 | CNY | 7.79 | 7.98 | 7.66 | 7.85 | 7.85 | -0.05 (-0.63%) | 3,001,602 |
| 1 Feb 2018 | CNY | 8.17 | 8.24 | 7.89 | 7.9 | 7.9 | -0.27 (-3.30%) | 4,144,318 |
| 31 Jan 2018 | CNY | 8.41 | 8.45 | 8.14 | 8.17 | 8.17 | -0.17 (-2.04%) | 4,579,022 |
| 30 Jan 2018 | CNY | 8.21 | 8.34 | 8.21 | 8.34 | 8.34 | +0.11 (+1.34%) | 2,658,520 |
| 29 Jan 2018 | CNY | 8.31 | 8.35 | 8.23 | 8.23 | 8.23 | -0.08 (-0.96%) | 3,151,600 |
| 26 Jan 2018 | CNY | 8.32 | 8.39 | 8.3 | 8.31 | 8.31 | -0.04 (-0.48%) | 3,158,862 |
| 25 Jan 2018 | CNY | 8.38 | 8.56 | 8.34 | 8.35 | 8.35 | -0.08 (-0.95%) | 6,458,177 |
| 24 Jan 2018 | CNY | 8.24 | 8.44 | 8.2 | 8.43 | 8.43 | +0.16 (+1.93%) | 6,485,858 |
| 23 Jan 2018 | CNY | 8.3 | 8.36 | 8.23 | 8.27 | 8.27 | 0.0 (0.0%) | 3,900,806 |
| 22 Jan 2018 | CNY | 8.08 | 8.36 | 8.02 | 8.27 | 8.27 | +0.17 (+2.10%) | 6,695,184 |
| 19 Jan 2018 | CNY | 8.09 | 8.17 | 8.06 | 8.1 | 8.1 | +0.01 (+0.12%) | 2,159,503 |
| 18 Jan 2018 | CNY | 8.1 | 8.18 | 8.05 | 8.09 | 8.09 | -0.03 (-0.37%) | 2,010,621 |
| 17 Jan 2018 | CNY | 7.96 | 8.16 | 7.88 | 8.12 | 8.12 | +0.12 (+1.50%) | 3,934,790 |
