| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 8.8 | 8.81 | 8.54 | 8.6 | 8.6 | -0.21 (-2.38%) | 4,207,162 |
| 6 Mar 2018 | CNY | 8.74 | 8.89 | 8.68 | 8.81 | 8.81 | +0.05 (+0.57%) | 4,819,462 |
| 5 Mar 2018 | CNY | 8.68 | 8.76 | 8.61 | 8.76 | 8.76 | +0.09 (+1.04%) | 4,003,800 |
| 2 Mar 2018 | CNY | 8.73 | 8.85 | 8.56 | 8.67 | 8.67 | -0.13 (-1.48%) | 7,072,904 |
| 1 Mar 2018 | CNY | 8.41 | 8.87 | 8.41 | 8.8 | 8.8 | +0.3 (+3.53%) | 9,401,052 |
| 28 Feb 2018 | CNY | 8.36 | 8.57 | 8.21 | 8.5 | 8.5 | +0.06 (+0.71%) | 5,595,877 |
| 27 Feb 2018 | CNY | 8.4 | 8.59 | 8.35 | 8.44 | 8.44 | +0.03 (+0.36%) | 5,145,341 |
| 26 Feb 2018 | CNY | 8.16 | 8.44 | 8.13 | 8.41 | 8.41 | +0.3 (+3.70%) | 4,378,000 |
| 23 Feb 2018 | CNY | 8.29 | 8.29 | 8.07 | 8.11 | 8.11 | -0.18 (-2.17%) | 3,222,100 |
| 22 Feb 2018 | CNY | 8.34 | 8.35 | 8.21 | 8.29 | 8.29 | +0.05 (+0.61%) | 2,092,424 |
| 14 Feb 2018 | CNY | 8.31 | 8.31 | 8.2 | 8.24 | 8.24 | -0.04 (-0.48%) | 1,295,876 |
| 13 Feb 2018 | CNY | 8.25 | 8.35 | 8.24 | 8.28 | 8.28 | -0.02 (-0.24%) | 1,714,530 |
| 12 Feb 2018 | CNY | 8.13 | 8.31 | 8.03 | 8.3 | 8.3 | +0.23 (+2.85%) | 2,413,200 |
| 9 Feb 2018 | CNY | 8.09 | 8.32 | 8.01 | 8.07 | 8.07 | -0.24 (-2.89%) | 2,739,489 |
| 8 Feb 2018 | CNY | 8.07 | 8.35 | 8.04 | 8.31 | 8.31 | +0.2 (+2.47%) | 2,381,880 |
| 7 Feb 2018 | CNY | 8.02 | 8.2 | 7.9 | 8.11 | 8.11 | +0.25 (+3.18%) | 3,047,098 |
| 6 Feb 2018 | CNY | 8.16 | 8.31 | 7.81 | 7.86 | 7.86 | -0.46 (-5.53%) | 3,531,104 |
| 5 Feb 2018 | CNY | 8.14 | 8.45 | 8.11 | 8.32 | 8.32 | +0.01 (+0.12%) | 1,707,186 |
| 2 Feb 2018 | CNY | 8.13 | 8.36 | 7.92 | 8.31 | 8.31 | +0.18 (+2.21%) | 3,384,996 |
| 1 Feb 2018 | CNY | 8.78 | 8.87 | 8.05 | 8.13 | 8.13 | -0.69 (-7.82%) | 4,858,132 |
| 31 Jan 2018 | CNY | 9.38 | 9.38 | 8.77 | 8.82 | 8.82 | -0.6 (-6.37%) | 6,038,562 |
| 30 Jan 2018 | CNY | 9.56 | 9.7 | 9.35 | 9.42 | 9.42 | -0.21 (-2.18%) | 3,107,500 |
| 29 Jan 2018 | CNY | 9.68 | 9.8 | 9.55 | 9.63 | 9.63 | -0.02 (-0.21%) | 3,633,500 |
| 26 Jan 2018 | CNY | 9.73 | 9.8 | 9.62 | 9.65 | 9.65 | -0.09 (-0.92%) | 2,560,219 |
| 25 Jan 2018 | CNY | 9.61 | 9.97 | 9.59 | 9.74 | 9.74 | +0.06 (+0.62%) | 4,255,987 |
| 24 Jan 2018 | CNY | 9.45 | 9.73 | 9.42 | 9.68 | 9.68 | +0.18 (+1.89%) | 4,596,939 |
| 23 Jan 2018 | CNY | 9.49 | 9.54 | 9.32 | 9.5 | 9.5 | +0.02 (+0.21%) | 6,030,127 |
| 22 Jan 2018 | CNY | 9.88 | 9.88 | 9.33 | 9.48 | 9.48 | -0.62 (-6.14%) | 11,029,938 |
| 19 Jan 2018 | CNY | 10.23 | 10.23 | 10.04 | 10.1 | 10.1 | -0.07 (-0.69%) | 2,584,602 |
| 18 Jan 2018 | CNY | 10.14 | 10.27 | 10.04 | 10.17 | 10.17 | +0.03 (+0.30%) | 2,101,872 |
