| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 5.2447 | 5.4132 | 5.2157 | 5.374 | 5.374 | +0.131 (+2.49%) | 9,130,893 |
| 2 Mar 2018 | CNY | 5.2622 | 5.5163 | 5.2288 | 5.2433 | 5.2433 | -0.106 (-1.98%) | 12,417,510 |
| 1 Mar 2018 | CNY | 5.2244 | 5.4263 | 5.1765 | 5.3493 | 5.3493 | +0.084 (+1.60%) | 15,059,980 |
| 28 Feb 2018 | CNY | 5.2578 | 5.4582 | 5.1649 | 5.2651 | 5.2651 | -0.123 (-2.29%) | 15,815,258 |
| 27 Feb 2018 | CNY | 5.2985 | 5.5018 | 5.2288 | 5.3885 | 5.3885 | +0.218 (+4.21%) | 22,587,550 |
| 26 Feb 2018 | CNY | 4.7669 | 5.1707 | 4.7654 | 5.1707 | 5.1707 | +0.471 (+10.01%) | 13,562,313 |
| 23 Feb 2018 | CNY | 4.7204 | 4.748 | 4.6013 | 4.7001 | 4.7001 | 0.0 (0.0%) | 5,399,217 |
| 22 Feb 2018 | CNY | 4.5941 | 4.7771 | 4.5941 | 4.7001 | 4.7001 | +0.106 (+2.31%) | 5,120,374 |
| 14 Feb 2018 | CNY | 4.5766 | 4.7044 | 4.5403 | 4.5941 | 4.5941 | +0.018 (+0.38%) | 3,693,114 |
| 13 Feb 2018 | CNY | 4.6841 | 4.7698 | 4.5577 | 4.5766 | 4.5766 | -0.105 (-2.23%) | 5,754,483 |
| 12 Feb 2018 | CNY | 4.5824 | 4.764 | 4.5824 | 4.6812 | 4.6812 | +0.138 (+3.04%) | 6,650,910 |
| 9 Feb 2018 | CNY | 4.5795 | 4.6899 | 4.3413 | 4.5432 | 4.5432 | -0.23 (-4.81%) | 9,249,997 |
| 8 Feb 2018 | CNY | 4.459 | 4.8192 | 4.4139 | 4.7727 | 4.7727 | +0.357 (+8.09%) | 12,095,568 |
| 7 Feb 2018 | CNY | 4.4372 | 4.5025 | 4.2266 | 4.4154 | 4.4154 | +0.115 (+2.67%) | 7,192,002 |
| 6 Feb 2018 | CNY | 4.5258 | 4.6928 | 4.2556 | 4.3007 | 4.3007 | -0.427 (-9.03%) | 9,188,032 |
| 5 Feb 2018 | CNY | 4.8657 | 5.0763 | 4.626 | 4.7277 | 4.7277 | -0.309 (-6.14%) | 8,626,905 |
| 2 Feb 2018 | CNY | 5.1053 | 5.1968 | 5.0254 | 5.037 | 5.037 | -0.118 (-2.28%) | 5,257,386 |
| 1 Feb 2018 | CNY | 5.2113 | 5.3595 | 5.0661 | 5.1547 | 5.1547 | -0.081 (-1.55%) | 7,631,822 |
| 31 Jan 2018 | CNY | 5.5105 | 5.5773 | 5.191 | 5.236 | 5.236 | -0.251 (-4.58%) | 6,769,538 |
| 30 Jan 2018 | CNY | 5.2869 | 5.5454 | 5.2796 | 5.4873 | 5.4873 | -0.068 (-1.23%) | 5,899,088 |
| 29 Jan 2018 | CNY | 5.7081 | 5.7328 | 5.5178 | 5.5556 | 5.5556 | -0.109 (-1.92%) | 7,104,211 |
| 26 Jan 2018 | CNY | 5.8388 | 5.9477 | 5.6645 | 5.6645 | 5.6645 | -0.176 (-3.01%) | 7,907,422 |
| 25 Jan 2018 | CNY | 5.8969 | 5.9521 | 5.8359 | 5.8402 | 5.8402 | -0.074 (-1.25%) | 8,102,956 |
| 24 Jan 2018 | CNY | 5.7168 | 5.9637 | 5.6674 | 5.9143 | 5.9143 | +0.208 (+3.64%) | 11,880,756 |
| 23 Jan 2018 | CNY | 5.6935 | 5.7952 | 5.6456 | 5.7066 | 5.7066 | +0.019 (+0.33%) | 4,765,803 |
| 22 Jan 2018 | CNY | 5.7269 | 5.8054 | 5.5207 | 5.6877 | 5.6877 | -0.11 (-1.90%) | 7,899,401 |
| 19 Jan 2018 | CNY | 5.8678 | 6.0116 | 5.7981 | 5.7981 | 5.7981 | -0.029 (-0.50%) | 7,146,389 |
| 18 Jan 2018 | CNY | 5.9245 | 5.9245 | 5.7879 | 5.8272 | 5.8272 | -0.142 (-2.38%) | 7,216,457 |
| 17 Jan 2018 | CNY | 5.9259 | 6.1525 | 5.8998 | 5.9695 | 5.9695 | +0.116 (+1.99%) | 11,844,258 |
| 16 Jan 2018 | CNY | 5.6543 | 5.8824 | 5.6543 | 5.8533 | 5.8533 | +0.139 (+2.44%) | 7,805,070 |
