| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 9.6421 | 9.6684 | 9.6 | 9.6526 | 9.6526 | 0.0 (0.0%) | 864,883 |
| 1 Mar 2018 | CNY | 9.5684 | 9.6737 | 9.5684 | 9.6526 | 9.6526 | +0.011 (+0.11%) | 1,049,618 |
| 28 Feb 2018 | CNY | 9.6632 | 9.7316 | 9.5684 | 9.6421 | 9.6421 | -0.032 (-0.33%) | 646,000 |
| 27 Feb 2018 | CNY | 9.679 | 9.6842 | 9.6 | 9.6737 | 9.6737 | +0.016 (+0.16%) | 749,561 |
| 26 Feb 2018 | CNY | 9.5 | 9.6842 | 9.4263 | 9.6579 | 9.6579 | +0.258 (+2.74%) | 899,080 |
| 23 Feb 2018 | CNY | 9.4895 | 9.4895 | 9.3632 | 9.4 | 9.4 | -0.079 (-0.83%) | 372,126 |
| 22 Feb 2018 | CNY | 9.4684 | 9.4947 | 9.379 | 9.479 | 9.479 | +0.111 (+1.18%) | 450,870 |
| 14 Feb 2018 | CNY | 9.379 | 9.5 | 9.2684 | 9.3684 | 9.3684 | -0.105 (-1.11%) | 385,099 |
| 13 Feb 2018 | CNY | 9.4842 | 9.5263 | 9.3947 | 9.4737 | 9.4737 | +0.026 (+0.28%) | 630,117 |
| 12 Feb 2018 | CNY | 9.2421 | 9.5579 | 9.2421 | 9.4474 | 9.4474 | +0.268 (+2.92%) | 478,138 |
| 9 Feb 2018 | CNY | 9.1842 | 9.2474 | 8.9632 | 9.179 | 9.179 | -0.163 (-1.75%) | 714,020 |
| 8 Feb 2018 | CNY | 9.2 | 9.3895 | 9.1263 | 9.3421 | 9.3421 | +0.153 (+1.66%) | 1,098,490 |
| 7 Feb 2018 | CNY | 9.1316 | 9.3947 | 8.8421 | 9.1895 | 9.1895 | +0.111 (+1.22%) | 1,062,122 |
| 6 Feb 2018 | CNY | 9.2105 | 9.2105 | 8.9316 | 9.079 | 9.079 | -0.258 (-2.76%) | 1,458,820 |
| 5 Feb 2018 | CNY | 9.5526 | 9.5526 | 9.2947 | 9.3368 | 9.3368 | -0.232 (-2.42%) | 584,060 |
| 2 Feb 2018 | CNY | 9.7368 | 9.7368 | 9.3684 | 9.5684 | 9.5684 | -0.089 (-0.93%) | 953,858 |
| 1 Feb 2018 | CNY | 10.1105 | 10.1316 | 9.4895 | 9.6579 | 9.6579 | -0.447 (-4.43%) | 1,311,908 |
| 31 Jan 2018 | CNY | 10.3684 | 10.3737 | 10 | 10.1053 | 10.1053 | -0.279 (-2.69%) | 963,987 |
| 30 Jan 2018 | CNY | 10.2368 | 10.3947 | 10.2316 | 10.3842 | 10.3842 | +0.058 (+0.56%) | 524,033 |
| 29 Jan 2018 | CNY | 10.3737 | 10.4947 | 10.2368 | 10.3263 | 10.3263 | -0.089 (-0.86%) | 620,350 |
| 26 Jan 2018 | CNY | 10.4842 | 10.5421 | 10.3895 | 10.4158 | 10.4158 | -0.105 (-1.00%) | 682,290 |
| 25 Jan 2018 | CNY | 10.6263 | 10.7263 | 10.4474 | 10.5211 | 10.5211 | -0.079 (-0.74%) | 1,232,968 |
| 24 Jan 2018 | CNY | 10.4 | 10.6579 | 10.3 | 10.6 | 10.6 | +0.247 (+2.39%) | 1,207,216 |
| 23 Jan 2018 | CNY | 10.3421 | 10.4368 | 10.3421 | 10.3526 | 10.3526 | -0.053 (-0.51%) | 516,990 |
| 22 Jan 2018 | CNY | 10.379 | 10.5053 | 10.1579 | 10.4053 | 10.4053 | -0.042 (-0.40%) | 749,170 |
| 19 Jan 2018 | CNY | 10.4526 | 10.5737 | 10.3474 | 10.4474 | 10.4474 | 0.0 (0.0%) | 769,796 |
| 18 Jan 2018 | CNY | 10.4474 | 10.5579 | 10.3684 | 10.4474 | 10.4474 | -0.037 (-0.35%) | 691,030 |
| 17 Jan 2018 | CNY | 10.2684 | 10.579 | 10.1632 | 10.4842 | 10.4842 | +0.179 (+1.74%) | 1,491,783 |
| 16 Jan 2018 | CNY | 10.0158 | 10.3053 | 10.0158 | 10.3053 | 10.3053 | +0.237 (+2.35%) | 1,128,670 |
| 15 Jan 2018 | CNY | 10.6316 | 10.6737 | 9.9526 | 10.0684 | 10.0684 | -0.579 (-5.44%) | 2,565,024 |
