| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 8.1956 | 8.4482 | 8.1158 | 8.2377 | 8.2377 | +0.043 (+0.53%) | 5,336,223 |
| 13 Mar 2018 | CNY | 8.3814 | 8.4685 | 8.1869 | 8.1942 | 8.1942 | -0.193 (-2.30%) | 4,205,372 |
| 12 Mar 2018 | CNY | 8.2305 | 8.5353 | 8.1593 | 8.3872 | 8.3872 | +0.139 (+1.69%) | 7,606,427 |
| 9 Mar 2018 | CNY | 7.898 | 8.2769 | 7.8501 | 8.2479 | 8.2479 | +0.351 (+4.45%) | 7,280,892 |
| 8 Mar 2018 | CNY | 7.5918 | 7.9111 | 7.5772 | 7.8966 | 7.8966 | +0.319 (+4.22%) | 7,925,066 |
| 7 Mar 2018 | CNY | 7.7093 | 7.8124 | 7.5235 | 7.5772 | 7.5772 | -0.19 (-2.45%) | 6,492,619 |
| 6 Mar 2018 | CNY | 7.7224 | 7.8792 | 7.6963 | 7.7674 | 7.7674 | +0.045 (+0.58%) | 3,696,870 |
| 5 Mar 2018 | CNY | 7.7326 | 7.9082 | 7.6353 | 7.7224 | 7.7224 | -0.019 (-0.24%) | 4,310,823 |
| 2 Mar 2018 | CNY | 7.6208 | 7.9837 | 7.6063 | 7.7413 | 7.7413 | +0.081 (+1.06%) | 7,348,439 |
| 1 Mar 2018 | CNY | 7.5381 | 7.7427 | 7.5381 | 7.66 | 7.66 | +0.112 (+1.48%) | 4,245,859 |
| 28 Feb 2018 | CNY | 7.3595 | 7.6222 | 7.3174 | 7.5482 | 7.5482 | +0.16 (+2.16%) | 7,654,154 |
| 27 Feb 2018 | CNY | 7.4031 | 7.4829 | 7.3305 | 7.3885 | 7.3885 | -0.041 (-0.55%) | 3,056,533 |
| 26 Feb 2018 | CNY | 7.1577 | 7.4829 | 7.1389 | 7.4292 | 7.4292 | +0.317 (+4.45%) | 6,869,781 |
| 23 Feb 2018 | CNY | 7.1766 | 7.2231 | 7.0866 | 7.1127 | 7.1127 | +0.013 (+0.18%) | 2,657,244 |
| 22 Feb 2018 | CNY | 7.1853 | 7.1853 | 6.9894 | 7.0997 | 7.0997 | +0.052 (+0.74%) | 2,121,827 |
| 14 Feb 2018 | CNY | 7.0402 | 7.1418 | 7.0111 | 7.0474 | 7.0474 | -0.002 (-0.02%) | 890,203 |
| 13 Feb 2018 | CNY | 7.1069 | 7.1766 | 7.0416 | 7.0489 | 7.0489 | -0.058 (-0.82%) | 1,856,454 |
| 12 Feb 2018 | CNY | 7.0198 | 7.2144 | 7.0198 | 7.1069 | 7.1069 | +0.087 (+1.24%) | 3,767,366 |
| 9 Feb 2018 | CNY | 6.6482 | 7.1127 | 6.6192 | 7.0198 | 7.0198 | +0.273 (+4.04%) | 5,354,589 |
| 8 Feb 2018 | CNY | 6.6061 | 6.8761 | 6.5844 | 6.7469 | 6.7469 | +0.141 (+2.13%) | 2,693,597 |
| 7 Feb 2018 | CNY | 6.8079 | 6.8732 | 6.5553 | 6.6061 | 6.6061 | -0.083 (-1.24%) | 3,390,597 |
| 6 Feb 2018 | CNY | 6.8936 | 6.9386 | 6.5626 | 6.6889 | 6.6889 | -0.276 (-3.96%) | 4,452,978 |
| 5 Feb 2018 | CNY | 6.9821 | 7.0373 | 6.9269 | 6.9647 | 6.9647 | -0.068 (-0.97%) | 2,136,645 |
| 2 Feb 2018 | CNY | 7.0184 | 7.149 | 6.9676 | 7.0329 | 7.0329 | 0.0 (0.0%) | 4,356,090 |
| 1 Feb 2018 | CNY | 7.1418 | 7.1621 | 7.0082 | 7.0329 | 7.0329 | -0.083 (-1.16%) | 4,401,854 |
| 31 Jan 2018 | CNY | 7.1156 | 7.3014 | 7.0547 | 7.1156 | 7.1156 | -0.026 (-0.37%) | 3,406,049 |
| 30 Jan 2018 | CNY | 7.1679 | 7.2564 | 7.1142 | 7.1418 | 7.1418 | -0.029 (-0.40%) | 1,758,498 |
| 29 Jan 2018 | CNY | 7.2855 | 7.3305 | 7.1461 | 7.1708 | 7.1708 | -0.131 (-1.79%) | 4,853,597 |
| 26 Jan 2018 | CNY | 7.4611 | 7.4611 | 7.1156 | 7.3014 | 7.3014 | -0.164 (-2.20%) | 7,445,085 |
| 25 Jan 2018 | CNY | 7.6484 | 7.6484 | 7.4205 | 7.4655 | 7.4655 | -0.158 (-2.08%) | 3,985,012 |
