| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 8.9043 | 9.0033 | 8.8173 | 8.9835 | 8.9835 | +0.174 (+1.98%) | 2,234,237 |
| 2 Mar 2018 | CNY | 8.8806 | 9.1141 | 8.7539 | 8.8094 | 8.8094 | -0.166 (-1.85%) | 2,441,665 |
| 1 Mar 2018 | CNY | 8.655 | 8.9756 | 8.5402 | 8.9756 | 8.9756 | +0.269 (+3.09%) | 3,297,389 |
| 28 Feb 2018 | CNY | 8.6273 | 8.8054 | 8.4413 | 8.7065 | 8.7065 | -0.131 (-1.48%) | 2,667,607 |
| 27 Feb 2018 | CNY | 8.5284 | 9.0903 | 8.4888 | 8.8371 | 8.8371 | +0.265 (+3.09%) | 3,760,221 |
| 26 Feb 2018 | CNY | 8.4888 | 8.5996 | 8.4373 | 8.5719 | 8.5719 | +0.218 (+2.61%) | 2,051,899 |
| 23 Feb 2018 | CNY | 8.473 | 8.4888 | 8.2632 | 8.3542 | 8.3542 | -0.059 (-0.71%) | 1,441,068 |
| 22 Feb 2018 | CNY | 8.2316 | 8.6273 | 8.2039 | 8.4136 | 8.4136 | +0.241 (+2.95%) | 1,609,610 |
| 14 Feb 2018 | CNY | 8.1128 | 8.1959 | 8.0337 | 8.1722 | 8.1722 | +0.099 (+1.23%) | 1,091,603 |
| 13 Feb 2018 | CNY | 8.0495 | 8.2316 | 8.0495 | 8.0733 | 8.0733 | -0.04 (-0.49%) | 1,215,521 |
| 12 Feb 2018 | CNY | 7.8754 | 8.2593 | 7.8754 | 8.1128 | 8.1128 | +0.245 (+3.12%) | 1,684,001 |
| 9 Feb 2018 | CNY | 7.8596 | 7.9704 | 7.5944 | 7.8675 | 7.8675 | -0.154 (-1.92%) | 2,128,112 |
| 8 Feb 2018 | CNY | 7.8319 | 8.0337 | 7.7369 | 8.0218 | 8.0218 | +0.166 (+2.12%) | 1,754,101 |
| 7 Feb 2018 | CNY | 7.915 | 8.0891 | 7.5548 | 7.8556 | 7.8556 | +0.146 (+1.90%) | 2,630,967 |
| 6 Feb 2018 | CNY | 8.3305 | 8.5561 | 7.7092 | 7.7092 | 7.7092 | -0.855 (-9.98%) | 4,132,941 |
| 5 Feb 2018 | CNY | 8.5877 | 8.7065 | 8.469 | 8.564 | 8.564 | -0.154 (-1.77%) | 1,561,852 |
| 2 Feb 2018 | CNY | 8.6906 | 8.9874 | 8.5165 | 8.7183 | 8.7183 | -0.004 (-0.05%) | 2,937,223 |
| 1 Feb 2018 | CNY | 9.3674 | 9.3674 | 8.6827 | 8.7223 | 8.7223 | -0.53 (-5.73%) | 4,141,823 |
| 31 Jan 2018 | CNY | 9.961 | 9.961 | 9.0191 | 9.2526 | 9.2526 | -0.74 (-7.41%) | 5,264,982 |
| 30 Jan 2018 | CNY | 9.8858 | 10.0243 | 9.8146 | 9.9926 | 9.9926 | +0.055 (+0.56%) | 1,675,561 |
| 29 Jan 2018 | CNY | 10.234 | 10.234 | 9.9095 | 9.9372 | 9.9372 | -0.356 (-3.46%) | 3,923,952 |
| 26 Jan 2018 | CNY | 10.428 | 10.5744 | 10.2934 | 10.2934 | 10.2934 | -0.202 (-1.92%) | 3,841,541 |
| 25 Jan 2018 | CNY | 10.6021 | 10.9424 | 10.428 | 10.4952 | 10.4952 | -0.194 (-1.81%) | 5,230,152 |
| 24 Jan 2018 | CNY | 10.6575 | 10.8316 | 10.4161 | 10.6892 | 10.6892 | +0.032 (+0.30%) | 5,045,034 |
| 23 Jan 2018 | CNY | 10.2895 | 10.7089 | 10.2895 | 10.6575 | 10.6575 | +0.206 (+1.97%) | 4,859,967 |
| 22 Jan 2018 | CNY | 10.4359 | 10.4557 | 9.6958 | 10.4517 | 10.4517 | +0.024 (+0.23%) | 5,049,514 |
| 19 Jan 2018 | CNY | 10.3963 | 10.5863 | 10.3528 | 10.428 | 10.428 | -0.004 (-0.04%) | 4,320,229 |
| 18 Jan 2018 | CNY | 10.5111 | 10.6377 | 10.2895 | 10.4319 | 10.4319 | -0.115 (-1.09%) | 5,475,283 |
| 17 Jan 2018 | CNY | 10.6456 | 10.8356 | 10.3646 | 10.5467 | 10.5467 | -0.97 (-8.42%) | 14,266,088 |
| 16 Jan 2018 | CNY | 11.1522 | 12.0703 | 11.1245 | 11.5163 | 11.5163 | +0.538 (+4.90%) | 15,305,065 |
