| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 8.4 | 9.2 | 8.31 | 8.57 | 8.57 | +0.13 (+1.54%) | 6,787,407 |
| 12 Mar 2018 | CNY | 8.28 | 8.49 | 8.25 | 8.44 | 8.44 | +0.16 (+1.93%) | 3,739,056 |
| 9 Mar 2018 | CNY | 8.08 | 8.38 | 8.05 | 8.28 | 8.28 | +0.2 (+2.48%) | 4,051,478 |
| 8 Mar 2018 | CNY | 8 | 8.1 | 7.98 | 8.08 | 8.08 | +0.08 (+1%) | 1,392,317 |
| 7 Mar 2018 | CNY | 8.02 | 8.16 | 7.98 | 8 | 8 | -0.07 (-0.87%) | 2,272,300 |
| 6 Mar 2018 | CNY | 7.98 | 8.13 | 7.93 | 8.07 | 8.07 | +0.09 (+1.13%) | 2,644,428 |
| 5 Mar 2018 | CNY | 8.09 | 8.14 | 7.83 | 7.98 | 7.98 | -0.11 (-1.36%) | 3,550,241 |
| 2 Mar 2018 | CNY | 8.04 | 8.28 | 8.04 | 8.09 | 8.09 | -0.04 (-0.49%) | 3,274,156 |
| 1 Mar 2018 | CNY | 7.8 | 8.53 | 7.8 | 8.13 | 8.13 | +0.3 (+3.83%) | 5,571,136 |
| 28 Feb 2018 | CNY | 7.78 | 7.89 | 7.68 | 7.83 | 7.83 | 0.0 (0.0%) | 1,954,680 |
| 27 Feb 2018 | CNY | 7.82 | 7.95 | 7.75 | 7.83 | 7.83 | +0.06 (+0.77%) | 2,385,550 |
| 26 Feb 2018 | CNY | 7.58 | 7.86 | 7.57 | 7.77 | 7.77 | +0.23 (+3.05%) | 2,698,217 |
| 23 Feb 2018 | CNY | 7.63 | 7.66 | 7.5 | 7.54 | 7.54 | -0.09 (-1.18%) | 2,075,129 |
| 22 Feb 2018 | CNY | 7.52 | 7.7 | 7.46 | 7.63 | 7.63 | +0.14 (+1.87%) | 1,399,298 |
| 14 Feb 2018 | CNY | 7.47 | 7.68 | 7.4 | 7.49 | 7.49 | +0.07 (+0.94%) | 1,478,027 |
| 13 Feb 2018 | CNY | 7.46 | 7.59 | 7.39 | 7.42 | 7.42 | -0.04 (-0.54%) | 1,623,623 |
| 12 Feb 2018 | CNY | 7.23 | 7.49 | 7.23 | 7.46 | 7.46 | +0.23 (+3.18%) | 1,497,640 |
| 9 Feb 2018 | CNY | 7.26 | 7.44 | 7.08 | 7.23 | 7.23 | -0.22 (-2.95%) | 1,572,638 |
| 8 Feb 2018 | CNY | 7.32 | 7.49 | 7.32 | 7.45 | 7.45 | +0.12 (+1.64%) | 1,516,068 |
| 7 Feb 2018 | CNY | 7.35 | 7.45 | 7.1 | 7.33 | 7.33 | +0.14 (+1.95%) | 2,118,348 |
| 6 Feb 2018 | CNY | 7.74 | 7.75 | 7.17 | 7.19 | 7.19 | -0.71 (-8.99%) | 2,942,671 |
| 5 Feb 2018 | CNY | 7.87 | 7.99 | 7.79 | 7.9 | 7.9 | -0.12 (-1.50%) | 1,060,849 |
| 2 Feb 2018 | CNY | 8.13 | 8.19 | 7.88 | 8.02 | 8.02 | -0.08 (-0.99%) | 1,596,688 |
| 1 Feb 2018 | CNY | 8.59 | 8.7 | 8.09 | 8.1 | 8.1 | -0.49 (-5.70%) | 3,217,846 |
| 31 Jan 2018 | CNY | 9.01 | 9.01 | 8.51 | 8.59 | 8.59 | -0.42 (-4.66%) | 2,926,788 |
| 30 Jan 2018 | CNY | 8.99 | 9.06 | 8.96 | 9.01 | 9.01 | +0.03 (+0.33%) | 1,140,856 |
| 29 Jan 2018 | CNY | 9.18 | 9.2 | 8.95 | 8.98 | 8.98 | -0.14 (-1.54%) | 1,742,603 |
| 26 Jan 2018 | CNY | 9.27 | 9.28 | 9.09 | 9.12 | 9.12 | -0.1 (-1.08%) | 2,243,108 |
| 25 Jan 2018 | CNY | 9.34 | 9.59 | 9.2 | 9.22 | 9.22 | -0.19 (-2.02%) | 4,446,360 |
| 24 Jan 2018 | CNY | 9.12 | 9.55 | 9.01 | 9.41 | 9.41 | +0.33 (+3.63%) | 5,445,312 |
