| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 8.6139 | 9.0297 | 8.4743 | 9.0297 | 9.0297 | +0.466 (+5.45%) | 32,620,095 |
| 9 Mar 2018 | CNY | 8.4654 | 8.8456 | 8.1921 | 8.5634 | 8.5634 | +0.092 (+1.09%) | 30,910,470 |
| 8 Mar 2018 | CNY | 8.1475 | 9.0238 | 8.1149 | 8.4713 | 8.4713 | +0.241 (+2.92%) | 35,009,734 |
| 7 Mar 2018 | CNY | 8.1683 | 8.2812 | 8.0139 | 8.2307 | 8.2307 | +0.062 (+0.76%) | 19,174,170 |
| 6 Mar 2018 | CNY | 8.3139 | 8.3763 | 8.0228 | 8.1683 | 8.1683 | -0.11 (-1.33%) | 21,482,158 |
| 5 Mar 2018 | CNY | 8.0941 | 8.504 | 8.0941 | 8.2782 | 8.2782 | +0.223 (+2.76%) | 25,704,477 |
| 2 Mar 2018 | CNY | 8.406 | 8.5188 | 8.005 | 8.0555 | 8.0555 | -0.564 (-6.55%) | 28,155,810 |
| 1 Mar 2018 | CNY | 7.8119 | 9.0446 | 7.8119 | 8.6198 | 8.6198 | +0.386 (+4.69%) | 41,634,179 |
| 28 Feb 2018 | CNY | 8.0168 | 8.6198 | 7.9188 | 8.2337 | 8.2337 | +0.398 (+5.08%) | 46,587,636 |
| 27 Feb 2018 | CNY | 7.0901 | 7.8357 | 7.0901 | 7.8357 | 7.8357 | +0.713 (+10.01%) | 14,389,198 |
| 26 Feb 2018 | CNY | 6.8287 | 7.2475 | 6.8287 | 7.1228 | 7.1228 | +0.395 (+5.87%) | 17,493,439 |
| 23 Feb 2018 | CNY | 6.6238 | 6.7901 | 6.6178 | 6.7277 | 6.7277 | -0.062 (-0.92%) | 10,270,421 |
| 22 Feb 2018 | CNY | 6.6475 | 7.0782 | 6.6238 | 6.7901 | 6.7901 | +0.264 (+4.05%) | 11,996,071 |
| 14 Feb 2018 | CNY | 6.7664 | 6.9119 | 6.4812 | 6.5258 | 6.5258 | -0.321 (-4.69%) | 9,486,965 |
| 13 Feb 2018 | CNY | 6.7515 | 6.9505 | 6.6921 | 6.8466 | 6.8466 | -0.012 (-0.17%) | 18,187,473 |
| 12 Feb 2018 | CNY | 6.6594 | 6.9446 | 6.5109 | 6.8584 | 6.8584 | +0.211 (+3.17%) | 20,473,718 |
| 9 Feb 2018 | CNY | 6.0921 | 6.9208 | 5.9347 | 6.6475 | 6.6475 | +0.276 (+4.34%) | 24,848,476 |
| 8 Feb 2018 | CNY | 6.3446 | 6.5703 | 6.2495 | 6.3713 | 6.3713 | +0.024 (+0.37%) | 18,010,326 |
| 7 Feb 2018 | CNY | 6.3208 | 6.4248 | 5.9436 | 6.3475 | 6.3475 | +0.163 (+2.64%) | 21,923,150 |
| 6 Feb 2018 | CNY | 6.1842 | 6.4604 | 6.1842 | 6.1842 | 6.1842 | -0.686 (-9.99%) | 30,004,623 |
| 5 Feb 2018 | CNY | 6.8822 | 7.0307 | 6.8703 | 6.8703 | 6.8703 | -0.763 (-10.00%) | 8,033,527 |
| 2 Feb 2018 | CNY | 7.6218 | 7.8713 | 7.3753 | 7.6337 | 7.6337 | +0.045 (+0.59%) | 22,003,553 |
| 1 Feb 2018 | CNY | 7.5357 | 7.7079 | 7.3129 | 7.5891 | 7.5891 | +0.071 (+0.95%) | 17,554,402 |
| 31 Jan 2018 | CNY | 7.8683 | 8.0644 | 7.4287 | 7.5178 | 7.5178 | -0.353 (-4.49%) | 24,615,056 |
| 30 Jan 2018 | CNY | 8.2871 | 8.3079 | 7.8208 | 7.8713 | 7.8713 | -0.57 (-6.76%) | 27,405,843 |
| 29 Jan 2018 | CNY | 7.9871 | 8.6733 | 7.7644 | 8.4416 | 8.4416 | +0.386 (+4.79%) | 39,608,408 |
| 26 Jan 2018 | CNY | 8.3792 | 8.6911 | 8.0555 | 8.0555 | 8.0555 | -0.6 (-6.93%) | 35,510,293 |
| 25 Jan 2018 | CNY | 8.0822 | 8.9703 | 7.9931 | 8.6555 | 8.6555 | +0.413 (+5.01%) | 49,153,106 |
| 24 Jan 2018 | CNY | 8.1565 | 8.4594 | 8.0317 | 8.2426 | 8.2426 | -0.003 (-0.04%) | 35,955,470 |
| 23 Jan 2018 | CNY | 8.1683 | 8.605 | 7.9159 | 8.2456 | 8.2456 | -0.395 (-4.57%) | 44,738,537 |
