| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 7.9328 | 8.1842 | 7.9328 | 8.1404 | 8.1404 | +0.138 (+1.72%) | 3,616,308 |
| 7 Mar 2018 | CNY | 8.2749 | 8.3012 | 7.9942 | 8.0029 | 8.0029 | -0.231 (-2.81%) | 3,806,460 |
| 6 Mar 2018 | CNY | 8.269 | 8.3333 | 8.1287 | 8.2339 | 8.2339 | -0.126 (-1.50%) | 5,305,104 |
| 5 Mar 2018 | CNY | 8.5059 | 8.7719 | 8.2983 | 8.3597 | 8.3597 | +0.222 (+2.73%) | 6,935,643 |
| 2 Mar 2018 | CNY | 8.0117 | 8.1754 | 7.9269 | 8.1374 | 8.1374 | +0.053 (+0.65%) | 3,730,878 |
| 1 Mar 2018 | CNY | 7.8597 | 8.114 | 7.7866 | 8.0848 | 8.0848 | +0.111 (+1.39%) | 3,495,222 |
| 28 Feb 2018 | CNY | 7.9094 | 8.3304 | 7.8538 | 7.9737 | 7.9737 | -0.205 (-2.50%) | 4,648,994 |
| 27 Feb 2018 | CNY | 7.7222 | 8.3889 | 7.7222 | 8.1784 | 8.1784 | +0.371 (+4.76%) | 6,170,576 |
| 26 Feb 2018 | CNY | 7.6316 | 7.8246 | 7.617 | 7.807 | 7.807 | +0.205 (+2.69%) | 2,919,811 |
| 23 Feb 2018 | CNY | 7.5468 | 7.8363 | 7.4766 | 7.6023 | 7.6023 | +0.029 (+0.39%) | 2,035,549 |
| 22 Feb 2018 | CNY | 7.5146 | 7.7076 | 7.4269 | 7.5731 | 7.5731 | +0.187 (+2.53%) | 1,799,262 |
| 14 Feb 2018 | CNY | 7.3246 | 7.4708 | 7.3216 | 7.386 | 7.386 | -0.026 (-0.35%) | 1,256,166 |
| 13 Feb 2018 | CNY | 7.4152 | 7.6901 | 7.3889 | 7.4123 | 7.4123 | -0.021 (-0.28%) | 2,204,874 |
| 12 Feb 2018 | CNY | 7.1784 | 7.5146 | 7.1667 | 7.4328 | 7.4328 | +0.275 (+3.84%) | 2,376,900 |
| 9 Feb 2018 | CNY | 7.0439 | 7.2456 | 6.9006 | 7.1579 | 7.1579 | -0.17 (-2.31%) | 2,418,747 |
| 8 Feb 2018 | CNY | 7.0643 | 7.5059 | 7.0643 | 7.3275 | 7.3275 | +0.278 (+3.94%) | 3,055,198 |
| 7 Feb 2018 | CNY | 6.9532 | 7.1696 | 6.6901 | 7.0497 | 7.0497 | +0.225 (+3.30%) | 2,842,211 |
| 6 Feb 2018 | CNY | 7.462 | 7.462 | 6.8216 | 6.8246 | 6.8246 | -0.702 (-9.32%) | 3,977,460 |
| 5 Feb 2018 | CNY | 7.4591 | 7.8012 | 7.4561 | 7.5263 | 7.5263 | -0.237 (-3.05%) | 2,490,102 |
| 2 Feb 2018 | CNY | 7.9474 | 7.9825 | 7.6023 | 7.7632 | 7.7632 | -0.181 (-2.28%) | 3,646,530 |
| 1 Feb 2018 | CNY | 8.6199 | 8.6696 | 7.8714 | 7.9444 | 7.9444 | -0.675 (-7.84%) | 5,556,289 |
| 31 Jan 2018 | CNY | 9.4737 | 9.4737 | 8.617 | 8.6199 | 8.6199 | -0.953 (-9.96%) | 6,686,267 |
| 30 Jan 2018 | CNY | 9.6491 | 9.8333 | 9.4211 | 9.5731 | 9.5731 | -0.284 (-2.88%) | 5,276,194 |
| 29 Jan 2018 | CNY | 10.117 | 10.117 | 9.6608 | 9.8567 | 9.8567 | -0.091 (-0.91%) | 5,585,961 |
| 26 Jan 2018 | CNY | 10.1491 | 10.4591 | 9.9415 | 9.9474 | 9.9474 | -0.433 (-4.17%) | 9,232,813 |
| 25 Jan 2018 | CNY | 9.5556 | 10.4357 | 9.538 | 10.3801 | 10.3801 | +0.754 (+7.84%) | 15,473,817 |
| 24 Jan 2018 | CNY | 9.5175 | 9.7076 | 9.4298 | 9.6257 | 9.6257 | -0.216 (-2.20%) | 6,626,188 |
| 23 Jan 2018 | CNY | 9.7515 | 9.9386 | 9.4181 | 9.8421 | 9.8421 | -0.231 (-2.29%) | 10,390,445 |
| 22 Jan 2018 | CNY | 9.6491 | 10.3216 | 9.5029 | 10.0731 | 10.0731 | +0.649 (+6.89%) | 16,043,339 |
| 19 Jan 2018 | CNY | 8.5965 | 9.424 | 8.5965 | 9.424 | 9.424 | +0.857 (+10.00%) | 4,384,282 |
