| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 8.0107 | 8.2931 | 7.8958 | 8.1749 | 8.1749 | +0.108 (+1.34%) | 3,450,447 |
| 28 Feb 2018 | CNY | 7.7579 | 8.0895 | 7.5544 | 8.0665 | 8.0665 | +0.171 (+2.16%) | 3,562,689 |
| 27 Feb 2018 | CNY | 7.7316 | 8.0041 | 7.7316 | 7.8958 | 7.8958 | +0.135 (+1.73%) | 2,912,817 |
| 26 Feb 2018 | CNY | 7.3935 | 7.8597 | 7.2983 | 7.7612 | 7.7612 | +0.486 (+6.68%) | 3,612,356 |
| 23 Feb 2018 | CNY | 7.1111 | 7.2753 | 7.1111 | 7.2753 | 7.2753 | +0.085 (+1.19%) | 1,431,197 |
| 22 Feb 2018 | CNY | 7.2031 | 7.2228 | 7.0324 | 7.1899 | 7.1899 | +0.158 (+2.24%) | 1,025,562 |
| 14 Feb 2018 | CNY | 7.1111 | 7.1637 | 6.9864 | 7.0324 | 7.0324 | -0.079 (-1.11%) | 1,305,096 |
| 13 Feb 2018 | CNY | 7.167 | 7.3672 | 7.0947 | 7.1111 | 7.1111 | +0.039 (+0.56%) | 1,937,990 |
| 12 Feb 2018 | CNY | 6.8945 | 7.1735 | 6.8452 | 7.0717 | 7.0717 | +0.289 (+4.26%) | 1,404,036 |
| 9 Feb 2018 | CNY | 6.5662 | 6.9601 | 6.5662 | 6.7828 | 6.7828 | -0.236 (-3.37%) | 1,497,074 |
| 8 Feb 2018 | CNY | 6.7763 | 7.075 | 6.7763 | 7.0192 | 7.0192 | +0.161 (+2.34%) | 1,330,410 |
| 7 Feb 2018 | CNY | 6.7763 | 7.0685 | 6.5333 | 6.8584 | 6.8584 | +0.121 (+1.80%) | 2,525,680 |
| 6 Feb 2018 | CNY | 7.2326 | 7.4132 | 6.7369 | 6.7369 | 6.7369 | -0.749 (-10.00%) | 2,029,575 |
| 5 Feb 2018 | CNY | 7.6102 | 7.6791 | 7.4198 | 7.4854 | 7.4854 | -0.213 (-2.77%) | 1,472,247 |
| 2 Feb 2018 | CNY | 7.7645 | 7.8695 | 7.469 | 7.6988 | 7.6988 | -0.056 (-0.72%) | 1,223,014 |
| 1 Feb 2018 | CNY | 8.3325 | 8.3325 | 7.7349 | 7.7546 | 7.7546 | -0.489 (-5.93%) | 2,353,737 |
| 31 Jan 2018 | CNY | 8.4966 | 8.5721 | 8.142 | 8.2438 | 8.2438 | -0.322 (-3.76%) | 1,657,972 |
| 30 Jan 2018 | CNY | 8.4309 | 8.5984 | 8.408 | 8.5656 | 8.5656 | +0.161 (+1.91%) | 1,654,241 |
| 29 Jan 2018 | CNY | 8.5623 | 8.6312 | 8.3751 | 8.4047 | 8.4047 | -0.125 (-1.46%) | 1,364,491 |
| 26 Jan 2018 | CNY | 8.6509 | 8.7691 | 8.4966 | 8.5294 | 8.5294 | -0.174 (-2.00%) | 1,983,810 |
| 25 Jan 2018 | CNY | 8.7658 | 8.9628 | 8.7034 | 8.7034 | 8.7034 | -0.161 (-1.82%) | 2,031,935 |
| 24 Jan 2018 | CNY | 8.733 | 8.8873 | 8.664 | 8.8643 | 8.8643 | +0.135 (+1.54%) | 1,917,698 |
| 23 Jan 2018 | CNY | 8.7297 | 8.9333 | 8.6345 | 8.7297 | 8.7297 | -0.056 (-0.64%) | 1,810,055 |
| 22 Jan 2018 | CNY | 8.9464 | 8.9825 | 8.4933 | 8.7855 | 8.7855 | -0.151 (-1.69%) | 1,874,157 |
| 19 Jan 2018 | CNY | 8.8709 | 9.1105 | 8.8512 | 8.9365 | 8.9365 | +0.089 (+1.00%) | 2,360,789 |
| 18 Jan 2018 | CNY | 8.0895 | 9.012 | 8.0895 | 8.8479 | 8.8479 | -0.128 (-1.43%) | 2,441,320 |
| 17 Jan 2018 | CNY | 8.6509 | 9.081 | 8.6378 | 8.9759 | 8.9759 | +0.364 (+4.23%) | 3,459,204 |
| 16 Jan 2018 | CNY | 8.4999 | 8.7593 | 8.4474 | 8.6115 | 8.6115 | +0.135 (+1.59%) | 2,344,517 |
| 15 Jan 2018 | CNY | 8.8971 | 8.93 | 8.3883 | 8.4769 | 8.4769 | -0.486 (-5.42%) | 3,577,133 |
| 12 Jan 2018 | CNY | 9.2714 | 9.2714 | 8.9562 | 8.9628 | 8.9628 | -0.21 (-2.29%) | 2,451,917 |
