| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 6.31 | 6.33 | 6.23 | 6.31 | 6.31 | 0.0 (0.0%) | 5,213,485 |
| 2 Mar 2018 | CNY | 6.29 | 6.41 | 6.29 | 6.31 | 6.31 | -0.03 (-0.47%) | 5,574,021 |
| 1 Mar 2018 | CNY | 6.26 | 6.41 | 6.23 | 6.34 | 6.34 | +0.06 (+0.96%) | 6,687,283 |
| 28 Feb 2018 | CNY | 6.23 | 6.31 | 6.17 | 6.28 | 6.28 | +0.04 (+0.64%) | 6,475,827 |
| 27 Feb 2018 | CNY | 6.22 | 6.27 | 6.15 | 6.24 | 6.24 | +0.02 (+0.32%) | 4,355,347 |
| 26 Feb 2018 | CNY | 6.1 | 6.24 | 6.08 | 6.22 | 6.22 | +0.13 (+2.13%) | 6,444,942 |
| 23 Feb 2018 | CNY | 6.05 | 6.11 | 6.04 | 6.09 | 6.09 | +0.03 (+0.50%) | 4,315,100 |
| 22 Feb 2018 | CNY | 6.03 | 6.09 | 5.94 | 6.06 | 6.06 | +0.14 (+2.36%) | 4,430,400 |
| 14 Feb 2018 | CNY | 6.03 | 6.03 | 5.91 | 5.92 | 5.92 | -0.09 (-1.50%) | 4,716,119 |
| 13 Feb 2018 | CNY | 5.98 | 6.12 | 5.98 | 6.01 | 6.01 | +0.03 (+0.50%) | 4,800,670 |
| 12 Feb 2018 | CNY | 6.04 | 6.04 | 5.9 | 5.98 | 5.98 | -0.01 (-0.17%) | 6,595,134 |
| 9 Feb 2018 | CNY | 5.99 | 6.04 | 5.74 | 5.99 | 5.99 | -0.11 (-1.80%) | 13,503,687 |
| 8 Feb 2018 | CNY | 6.02 | 6.14 | 6.01 | 6.1 | 6.1 | +0.09 (+1.50%) | 5,687,245 |
| 7 Feb 2018 | CNY | 6.11 | 6.18 | 5.94 | 6.01 | 6.01 | 0.0 (0.0%) | 8,448,620 |
| 6 Feb 2018 | CNY | 6.21 | 6.34 | 5.97 | 6.01 | 6.01 | -0.34 (-5.35%) | 12,540,503 |
| 5 Feb 2018 | CNY | 6.2 | 6.37 | 6.15 | 6.35 | 6.35 | +0.06 (+0.95%) | 7,601,133 |
| 2 Feb 2018 | CNY | 6.31 | 6.31 | 6.16 | 6.29 | 6.29 | -0.03 (-0.47%) | 11,527,890 |
| 1 Feb 2018 | CNY | 6.49 | 6.53 | 6.19 | 6.32 | 6.32 | -0.2 (-3.07%) | 23,220,687 |
| 31 Jan 2018 | CNY | 6.42 | 6.54 | 6.31 | 6.52 | 6.52 | +0.04 (+0.62%) | 16,540,148 |
| 30 Jan 2018 | CNY | 6.4 | 6.54 | 6.31 | 6.48 | 6.48 | +0.12 (+1.89%) | 16,879,661 |
| 29 Jan 2018 | CNY | 6.53 | 6.56 | 6.31 | 6.36 | 6.36 | -0.17 (-2.60%) | 23,520,302 |
| 26 Jan 2018 | CNY | 6.64 | 6.66 | 6.49 | 6.53 | 6.53 | -0.14 (-2.10%) | 12,549,940 |
| 25 Jan 2018 | CNY | 6.66 | 6.89 | 6.65 | 6.67 | 6.67 | 0.0 (0.0%) | 14,182,608 |
| 24 Jan 2018 | CNY | 6.67 | 6.69 | 6.59 | 6.67 | 6.67 | +0.01 (+0.15%) | 8,147,475 |
| 23 Jan 2018 | CNY | 6.7 | 6.76 | 6.62 | 6.66 | 6.66 | -0.05 (-0.75%) | 15,490,695 |
| 22 Jan 2018 | CNY | 6.52 | 6.73 | 6.51 | 6.71 | 6.71 | +0.17 (+2.60%) | 16,280,707 |
| 19 Jan 2018 | CNY | 6.47 | 6.62 | 6.43 | 6.54 | 6.54 | +0.09 (+1.40%) | 12,925,124 |
| 18 Jan 2018 | CNY | 6.4 | 6.52 | 6.38 | 6.45 | 6.45 | -0.02 (-0.31%) | 10,060,186 |
| 17 Jan 2018 | CNY | 6.38 | 6.5 | 6.15 | 6.47 | 6.47 | +0.04 (+0.62%) | 21,302,188 |
| 16 Jan 2018 | CNY | 6.4 | 6.46 | 6.36 | 6.43 | 6.43 | +0.03 (+0.47%) | 8,422,153 |
