| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Mar 2018 | CNY | 6.3796 | 6.5057 | 6.3241 | 6.3917 | 6.3917 | +0.012 (+0.19%) | 34,342,708 |
| 15 Mar 2018 | CNY | 6.6368 | 6.6368 | 6.1557 | 6.3796 | 6.3796 | -0.46 (-6.73%) | 57,207,218 |
| 14 Mar 2018 | CNY | 6.9394 | 7.0594 | 6.8295 | 6.8396 | 6.8396 | -0.294 (-4.13%) | 45,813,411 |
| 13 Mar 2018 | CNY | 7.2117 | 7.4165 | 7.0251 | 7.1341 | 7.1341 | -0.183 (-2.51%) | 57,508,516 |
| 12 Mar 2018 | CNY | 7.7665 | 8.1014 | 7.1754 | 7.3176 | 7.3176 | -0.047 (-0.64%) | 89,274,690 |
| 9 Mar 2018 | CNY | 6.5682 | 7.365 | 6.5238 | 7.365 | 7.365 | +0.67 (+10.00%) | 59,615,237 |
| 8 Mar 2018 | CNY | 6.3342 | 6.9596 | 6.2788 | 6.6953 | 6.6953 | +0.342 (+5.38%) | 64,552,608 |
| 7 Mar 2018 | CNY | 6.2535 | 6.4543 | 6.0548 | 6.3534 | 6.3534 | +0.048 (+0.77%) | 56,450,313 |
| 6 Mar 2018 | CNY | 6.1315 | 6.8385 | 6.1022 | 6.305 | 6.305 | +0.082 (+1.31%) | 74,198,477 |
| 5 Mar 2018 | CNY | 5.8501 | 6.3161 | 5.8501 | 6.2233 | 6.2233 | +0.373 (+6.38%) | 57,749,060 |
| 2 Mar 2018 | CNY | 5.8672 | 6.2011 | 5.8007 | 5.8501 | 5.8501 | -0.242 (-3.97%) | 58,399,355 |
| 1 Mar 2018 | CNY | 5.7008 | 6.2707 | 5.7008 | 6.0922 | 6.0922 | +0.391 (+6.87%) | 80,430,639 |
| 28 Feb 2018 | CNY | 5.9005 | 5.9005 | 5.4971 | 5.7008 | 5.7008 | -0.224 (-3.78%) | 60,552,356 |
| 27 Feb 2018 | CNY | 5.3488 | 5.9247 | 5.3407 | 5.9247 | 5.9247 | +0.539 (+10.00%) | 34,635,480 |
| 26 Feb 2018 | CNY | 5.4012 | 5.4638 | 5.2913 | 5.3861 | 5.3861 | +0.21 (+4.05%) | 47,097,544 |
| 23 Feb 2018 | CNY | 5.0432 | 5.2953 | 5.0129 | 5.1763 | 5.1763 | +0.102 (+2.01%) | 37,771,653 |
| 22 Feb 2018 | CNY | 5.0432 | 5.1491 | 4.8818 | 5.0744 | 5.0744 | +0.067 (+1.33%) | 37,631,185 |
| 14 Feb 2018 | CNY | 5.2126 | 5.3246 | 4.9998 | 5.0079 | 5.0079 | -0.548 (-9.86%) | 56,008,517 |
| 13 Feb 2018 | CNY | 6.0316 | 6.0316 | 5.5556 | 5.5556 | 5.5556 | -0.617 (-10.00%) | 57,942,390 |
| 12 Feb 2018 | CNY | 6.1143 | 6.4835 | 5.8501 | 6.1728 | 6.1728 | +0.224 (+3.76%) | 78,922,133 |
| 9 Feb 2018 | CNY | 5.3468 | 6.2515 | 5.3347 | 5.9489 | 5.9489 | +0.231 (+4.04%) | 79,456,747 |
| 8 Feb 2018 | CNY | 5.6171 | 5.9711 | 5.4265 | 5.718 | 5.718 | -0.16 (-2.73%) | 60,953,493 |
| 7 Feb 2018 | CNY | 5.6988 | 6.0922 | 5.1249 | 5.8783 | 5.8783 | +0.34 (+6.14%) | 87,581,420 |
| 6 Feb 2018 | CNY | 5.5384 | 5.84 | 5.5384 | 5.5384 | 5.5384 | -0.615 (-10.00%) | 60,652,095 |
| 5 Feb 2018 | CNY | 7.0383 | 7.0383 | 6.1537 | 6.1537 | 6.1537 | -0.684 (-10.00%) | 88,010,128 |
| 2 Feb 2018 | CNY | 6.8375 | 6.8375 | 6.8375 | 6.8375 | 6.8375 | +0.621 (+9.99%) | 4,479,325 |
| 1 Feb 2018 | CNY | 6.2162 | 6.2162 | 6.2162 | 6.2162 | 6.2162 | +0.565 (+9.99%) | 1,393,300 |
| 31 Jan 2018 | CNY | 5.6514 | 5.6514 | 5.6514 | 5.6514 | 5.6514 | +0.513 (+9.99%) | 610,727 |
| 30 Jan 2018 | CNY | 5.138 | 5.138 | 5.138 | 5.138 | 5.138 | +0.467 (+10.00%) | 397,567 |
| 29 Jan 2018 | CNY | 4.671 | 4.671 | 4.671 | 4.671 | 4.671 | +0.425 (+10.00%) | 224,065 |
