| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 5.4066 | 5.5878 | 5.3825 | 5.5314 | 5.5314 | +0.121 (+2.23%) | 3,474,105 |
| 9 Mar 2018 | CNY | 5.2577 | 5.4549 | 5.2254 | 5.4106 | 5.4106 | +0.161 (+3.07%) | 3,214,052 |
| 8 Mar 2018 | CNY | 5.1409 | 5.2617 | 5.1369 | 5.2496 | 5.2496 | +0.097 (+1.87%) | 2,265,904 |
| 7 Mar 2018 | CNY | 5.2899 | 5.2899 | 5.1409 | 5.153 | 5.153 | -0.097 (-1.84%) | 2,427,123 |
| 6 Mar 2018 | CNY | 5.1168 | 5.3019 | 5.1168 | 5.2496 | 5.2496 | +0.133 (+2.60%) | 4,575,277 |
| 5 Mar 2018 | CNY | 5.0362 | 5.1288 | 5.0362 | 5.1168 | 5.1168 | +0.024 (+0.48%) | 1,667,616 |
| 2 Mar 2018 | CNY | 5.1449 | 5.2174 | 5.0443 | 5.0926 | 5.0926 | -0.056 (-1.10%) | 2,802,448 |
| 1 Mar 2018 | CNY | 5.0081 | 5.1731 | 4.9638 | 5.149 | 5.149 | +0.125 (+2.48%) | 2,984,617 |
| 28 Feb 2018 | CNY | 5.0282 | 5.0604 | 4.9517 | 5.0242 | 5.0242 | -0.016 (-0.32%) | 1,812,326 |
| 27 Feb 2018 | CNY | 5.0242 | 5.0886 | 4.9718 | 5.0403 | 5.0403 | +0.016 (+0.32%) | 2,232,837 |
| 26 Feb 2018 | CNY | 4.8792 | 5.0242 | 4.843 | 5.0242 | 5.0242 | +0.201 (+4.17%) | 2,940,146 |
| 23 Feb 2018 | CNY | 4.8269 | 4.8712 | 4.7947 | 4.8229 | 4.8229 | -0.004 (-0.08%) | 1,754,454 |
| 22 Feb 2018 | CNY | 4.7585 | 4.8511 | 4.7585 | 4.8269 | 4.8269 | +0.072 (+1.52%) | 1,617,332 |
| 14 Feb 2018 | CNY | 4.7866 | 4.8188 | 4.7142 | 4.7544 | 4.7544 | -0.048 (-1.01%) | 1,277,024 |
| 13 Feb 2018 | CNY | 4.8309 | 4.8994 | 4.7705 | 4.8027 | 4.8027 | -0.008 (-0.17%) | 2,853,619 |
| 12 Feb 2018 | CNY | 4.6618 | 4.8551 | 4.6457 | 4.8108 | 4.8108 | +0.165 (+3.55%) | 4,231,655 |
| 9 Feb 2018 | CNY | 4.6337 | 4.7101 | 4.5129 | 4.6457 | 4.6457 | -0.105 (-2.20%) | 2,477,417 |
| 8 Feb 2018 | CNY | 4.6538 | 4.7746 | 4.6095 | 4.7504 | 4.7504 | +0.085 (+1.81%) | 1,793,169 |
| 7 Feb 2018 | CNY | 4.6337 | 4.7424 | 4.5209 | 4.6659 | 4.6659 | +0.089 (+1.94%) | 2,387,961 |
| 6 Feb 2018 | CNY | 4.9034 | 4.9557 | 4.5572 | 4.5773 | 4.5773 | -0.435 (-8.68%) | 2,770,902 |
| 5 Feb 2018 | CNY | 5.0242 | 5.0684 | 4.9718 | 5.0121 | 5.0121 | -0.06 (-1.19%) | 1,510,272 |
| 2 Feb 2018 | CNY | 5.1973 | 5.1973 | 4.9114 | 5.0725 | 5.0725 | -0.125 (-2.40%) | 2,931,972 |
| 1 Feb 2018 | CNY | 5.6039 | 5.6522 | 5.1852 | 5.1973 | 5.1973 | -0.403 (-7.19%) | 4,196,474 |
| 31 Jan 2018 | CNY | 6.1836 | 6.1836 | 5.5676 | 5.5998 | 5.5998 | -0.362 (-6.08%) | 4,490,326 |
| 30 Jan 2018 | CNY | 6.0628 | 6.1111 | 5.938 | 5.9622 | 5.9622 | -0.097 (-1.59%) | 1,743,022 |
| 29 Jan 2018 | CNY | 6.1836 | 6.1916 | 6.0507 | 6.0588 | 6.0588 | -0.081 (-1.31%) | 1,475,992 |
| 26 Jan 2018 | CNY | 6.1554 | 6.1916 | 6.1192 | 6.1393 | 6.1393 | -0.016 (-0.26%) | 1,764,882 |
| 25 Jan 2018 | CNY | 6.1473 | 6.252 | 6.1031 | 6.1554 | 6.1554 | -0.036 (-0.58%) | 3,239,046 |
| 24 Jan 2018 | CNY | 6.3164 | 6.3164 | 6.1353 | 6.1916 | 6.1916 | +0.032 (+0.52%) | 4,620,985 |
| 23 Jan 2018 | CNY | 6.1192 | 6.3366 | 6.099 | 6.1594 | 6.1594 | +0.056 (+0.92%) | 3,092,828 |
