| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 8.1448 | 8.2564 | 8.0121 | 8.1267 | 8.1267 | -0.048 (-0.59%) | 5,146,822 |
| 12 Mar 2018 | CNY | 8.1448 | 8.3529 | 7.994 | 8.175 | 8.175 | +0.024 (+0.30%) | 5,976,732 |
| 9 Mar 2018 | CNY | 8 | 8.2293 | 7.9457 | 8.1508 | 8.1508 | +0.148 (+1.85%) | 5,971,654 |
| 8 Mar 2018 | CNY | 8.0603 | 8.1931 | 7.9668 | 8.003 | 8.003 | +0.039 (+0.49%) | 3,226,821 |
| 7 Mar 2018 | CNY | 7.9427 | 8.0815 | 7.9276 | 7.9638 | 7.9638 | -0.09 (-1.12%) | 2,533,979 |
| 6 Mar 2018 | CNY | 7.8371 | 8.175 | 7.7979 | 8.0543 | 8.0543 | +0.269 (+3.45%) | 7,530,712 |
| 5 Mar 2018 | CNY | 7.5113 | 7.7888 | 7.5113 | 7.7858 | 7.7858 | +0.142 (+1.86%) | 3,245,709 |
| 2 Mar 2018 | CNY | 7.6742 | 7.7466 | 7.4781 | 7.644 | 7.644 | -0.097 (-1.25%) | 4,038,419 |
| 1 Mar 2018 | CNY | 7.5747 | 7.7828 | 7.5143 | 7.7406 | 7.7406 | +0.109 (+1.42%) | 3,873,902 |
| 28 Feb 2018 | CNY | 7.632 | 7.632 | 7.3907 | 7.632 | 7.632 | +0.057 (+0.76%) | 4,466,912 |
| 27 Feb 2018 | CNY | 7.5143 | 7.7617 | 7.457 | 7.5747 | 7.5747 | +0.03 (+0.40%) | 5,060,480 |
| 26 Feb 2018 | CNY | 7.095 | 7.5656 | 7.095 | 7.5445 | 7.5445 | +0.459 (+6.47%) | 5,185,372 |
| 23 Feb 2018 | CNY | 6.9532 | 7.098 | 6.9532 | 7.086 | 7.086 | +0.033 (+0.47%) | 1,390,098 |
| 22 Feb 2018 | CNY | 6.9683 | 7.1674 | 6.9382 | 7.0528 | 7.0528 | +0.142 (+2.05%) | 2,800,316 |
| 14 Feb 2018 | CNY | 6.8989 | 6.9472 | 6.8537 | 6.911 | 6.911 | -0.015 (-0.22%) | 1,326,510 |
| 13 Feb 2018 | CNY | 6.9593 | 7.089 | 6.8808 | 6.9261 | 6.9261 | -0.024 (-0.35%) | 2,290,002 |
| 12 Feb 2018 | CNY | 6.8477 | 7.0226 | 6.7421 | 6.9502 | 6.9502 | +0.22 (+3.27%) | 2,447,136 |
| 9 Feb 2018 | CNY | 6.908 | 6.908 | 6.6395 | 6.73 | 6.73 | -0.266 (-3.80%) | 2,787,762 |
| 8 Feb 2018 | CNY | 6.9321 | 7.0799 | 6.9231 | 6.9955 | 6.9955 | +0.075 (+1.09%) | 2,245,720 |
| 7 Feb 2018 | CNY | 6.9351 | 7.1433 | 6.7089 | 6.9201 | 6.9201 | +0.079 (+1.15%) | 2,778,812 |
| 6 Feb 2018 | CNY | 7.3605 | 7.3605 | 6.8416 | 6.8416 | 6.8416 | -0.597 (-8.03%) | 5,144,959 |
| 5 Feb 2018 | CNY | 7.4812 | 7.5716 | 7.3967 | 7.4389 | 7.4389 | -0.087 (-1.16%) | 2,353,659 |
| 2 Feb 2018 | CNY | 7.5716 | 7.6621 | 7.3907 | 7.5264 | 7.5264 | -0.003 (-0.04%) | 2,763,480 |
| 1 Feb 2018 | CNY | 7.8462 | 8.0392 | 7.4812 | 7.5294 | 7.5294 | -0.374 (-4.73%) | 5,256,598 |
| 31 Jan 2018 | CNY | 8.4465 | 8.5189 | 7.8582 | 7.9035 | 7.9035 | -0.621 (-7.29%) | 6,566,444 |
| 30 Jan 2018 | CNY | 8.4736 | 8.6124 | 8.3952 | 8.5249 | 8.5249 | +0.051 (+0.61%) | 4,355,442 |
| 29 Jan 2018 | CNY | 8.7934 | 8.7934 | 8.3831 | 8.4736 | 8.4736 | -0.241 (-2.77%) | 5,448,175 |
| 26 Jan 2018 | CNY | 8.3861 | 8.8085 | 8.359 | 8.7149 | 8.7149 | +0.265 (+3.14%) | 8,577,327 |
| 25 Jan 2018 | CNY | 8.7451 | 8.7934 | 8.4495 | 8.4495 | 8.4495 | -0.296 (-3.38%) | 6,074,074 |
| 24 Jan 2018 | CNY | 8.4495 | 8.7813 | 8.4495 | 8.7451 | 8.7451 | +0.208 (+2.44%) | 8,359,127 |
