| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2018 | CNY | 8.2519 | 8.5429 | 8.2011 | 8.5083 | 8.5083 | +0.256 (+3.11%) | 1,719,782 |
| 16 Mar 2018 | CNY | 8.3761 | 8.4046 | 8.2011 | 8.2519 | 8.2519 | -0.128 (-1.53%) | 1,437,079 |
| 15 Mar 2018 | CNY | 8.5694 | 8.5938 | 8.1441 | 8.3801 | 8.3801 | -0.265 (-3.06%) | 2,930,218 |
| 14 Mar 2018 | CNY | 8.7851 | 8.8665 | 8.6081 | 8.6447 | 8.6447 | -0.173 (-1.96%) | 2,091,766 |
| 13 Mar 2018 | CNY | 8.7994 | 8.9337 | 8.661 | 8.8177 | 8.8177 | +0.022 (+0.25%) | 2,066,337 |
| 12 Mar 2018 | CNY | 8.547 | 9.1453 | 8.547 | 8.7953 | 8.7953 | +0.248 (+2.91%) | 4,685,725 |
| 9 Mar 2018 | CNY | 8.2418 | 8.6304 | 8.1176 | 8.547 | 8.547 | +0.374 (+4.58%) | 3,034,272 |
| 8 Mar 2018 | CNY | 8.14 | 8.2316 | 8.0688 | 8.1726 | 8.1726 | +0.033 (+0.40%) | 1,320,883 |
| 7 Mar 2018 | CNY | 8.2397 | 8.256 | 8.0993 | 8.14 | 8.14 | -0.047 (-0.57%) | 1,223,163 |
| 6 Mar 2018 | CNY | 8.1604 | 8.2397 | 8.1197 | 8.1868 | 8.1868 | +0.055 (+0.68%) | 1,861,079 |
| 5 Mar 2018 | CNY | 7.9833 | 8.1563 | 7.9589 | 8.1319 | 8.1319 | +0.149 (+1.86%) | 1,191,492 |
| 2 Mar 2018 | CNY | 8.0993 | 8.2194 | 7.9548 | 7.9833 | 7.9833 | -0.191 (-2.34%) | 1,979,260 |
| 1 Mar 2018 | CNY | 7.8368 | 8.1909 | 7.8144 | 8.1746 | 8.1746 | +0.299 (+3.80%) | 2,227,870 |
| 28 Feb 2018 | CNY | 7.7391 | 7.965 | 7.7269 | 7.8755 | 7.8755 | +0.077 (+0.99%) | 1,434,396 |
| 27 Feb 2018 | CNY | 7.733 | 7.8856 | 7.6618 | 7.7981 | 7.7981 | +0.065 (+0.84%) | 1,116,421 |
| 26 Feb 2018 | CNY | 7.5661 | 7.7635 | 7.5417 | 7.733 | 7.733 | +0.214 (+2.84%) | 1,029,483 |
| 23 Feb 2018 | CNY | 7.5438 | 7.5804 | 7.4908 | 7.5193 | 7.5193 | -0.018 (-0.24%) | 631,940 |
| 22 Feb 2018 | CNY | 7.4278 | 7.5661 | 7.4237 | 7.5377 | 7.5377 | +0.114 (+1.54%) | 847,665 |
| 14 Feb 2018 | CNY | 7.4501 | 7.5702 | 7.3687 | 7.4237 | 7.4237 | -0.079 (-1.06%) | 425,552 |
| 13 Feb 2018 | CNY | 7.4298 | 7.6109 | 7.4298 | 7.5031 | 7.5031 | +0.043 (+0.57%) | 887,640 |
| 12 Feb 2018 | CNY | 7.3423 | 7.4603 | 7.2751 | 7.4603 | 7.4603 | +0.236 (+3.27%) | 870,613 |
| 9 Feb 2018 | CNY | 7.2446 | 7.3586 | 7.1245 | 7.2243 | 7.2243 | -0.067 (-0.92%) | 785,257 |
| 8 Feb 2018 | CNY | 7.1652 | 7.3972 | 7.1652 | 7.2914 | 7.2914 | +0.077 (+1.07%) | 856,018 |
| 7 Feb 2018 | CNY | 7.2059 | 7.5295 | 7.1225 | 7.2141 | 7.2141 | +0.081 (+1.14%) | 1,268,303 |
| 6 Feb 2018 | CNY | 7.6333 | 7.6333 | 7.1286 | 7.1327 | 7.1327 | -0.551 (-7.18%) | 1,183,266 |
| 5 Feb 2018 | CNY | 7.6129 | 7.8063 | 7.6109 | 7.6842 | 7.6842 | -0.081 (-1.05%) | 606,363 |
| 2 Feb 2018 | CNY | 7.5702 | 7.7941 | 7.5295 | 7.7656 | 7.7656 | +0.212 (+2.80%) | 1,142,401 |
| 1 Feb 2018 | CNY | 7.7961 | 7.8348 | 7.5336 | 7.5539 | 7.5539 | -0.238 (-3.06%) | 1,500,637 |
| 31 Jan 2018 | CNY | 8.0403 | 8.0484 | 7.792 | 7.792 | 7.792 | -0.216 (-2.69%) | 1,235,305 |
| 30 Jan 2018 | CNY | 7.967 | 8.1197 | 7.9365 | 8.0077 | 8.0077 | +0.134 (+1.71%) | 1,147,758 |
