| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 9.7769 | 9.8231 | 9.3846 | 9.6692 | 9.6692 | +0.038 (+0.40%) | 89,411,210 |
| 2 Mar 2018 | CNY | 9.5846 | 9.8923 | 9.5385 | 9.6308 | 9.6308 | -0.085 (-0.87%) | 97,469,210 |
| 1 Mar 2018 | CNY | 9.4846 | 9.8231 | 9.4692 | 9.7154 | 9.7154 | +0.146 (+1.53%) | 104,550,707 |
| 28 Feb 2018 | CNY | 9.3385 | 9.7231 | 9.3077 | 9.5692 | 9.5692 | +0.108 (+1.14%) | 111,994,265 |
| 27 Feb 2018 | CNY | 9.3846 | 9.7462 | 9.2308 | 9.4615 | 9.4615 | +0.231 (+2.50%) | 156,318,938 |
| 26 Feb 2018 | CNY | 8.4385 | 9.2308 | 8.4077 | 9.2308 | 9.2308 | +0.839 (+9.99%) | 110,525,443 |
| 23 Feb 2018 | CNY | 8.1154 | 8.4692 | 8.0462 | 8.3923 | 8.3923 | +0.262 (+3.22%) | 46,057,896 |
| 22 Feb 2018 | CNY | 8.0385 | 8.1615 | 7.9923 | 8.1308 | 8.1308 | +0.2 (+2.52%) | 24,272,277 |
| 14 Feb 2018 | CNY | 7.9769 | 8.0154 | 7.8769 | 7.9308 | 7.9308 | -0.046 (-0.58%) | 13,968,128 |
| 13 Feb 2018 | CNY | 7.9385 | 8.1769 | 7.8539 | 7.9769 | 7.9769 | +0.146 (+1.87%) | 29,635,403 |
| 12 Feb 2018 | CNY | 7.7462 | 7.8923 | 7.6769 | 7.8308 | 7.8308 | +0.169 (+2.21%) | 22,347,461 |
| 9 Feb 2018 | CNY | 7.9846 | 8.0615 | 7.5385 | 7.6615 | 7.6615 | -0.646 (-7.78%) | 51,081,213 |
| 8 Feb 2018 | CNY | 8.4231 | 8.5308 | 8.2385 | 8.3077 | 8.3077 | -0.162 (-1.91%) | 32,663,494 |
| 7 Feb 2018 | CNY | 8.6769 | 8.8077 | 8.3692 | 8.4692 | 8.4692 | +0.046 (+0.55%) | 51,150,486 |
| 6 Feb 2018 | CNY | 8.7615 | 8.8308 | 8.3539 | 8.4231 | 8.4231 | -0.469 (-5.28%) | 56,930,333 |
| 5 Feb 2018 | CNY | 8.2692 | 8.9154 | 8.2154 | 8.8923 | 8.8923 | +0.423 (+5.00%) | 56,139,371 |
| 2 Feb 2018 | CNY | 8.6615 | 8.7 | 7.9231 | 8.4692 | 8.4692 | -0.146 (-1.70%) | 43,640,392 |
| 1 Feb 2018 | CNY | 8.8308 | 9.1923 | 8.5385 | 8.6154 | 8.6154 | -0.185 (-2.10%) | 64,797,495 |
| 31 Jan 2018 | CNY | 8.8462 | 8.8846 | 8.6615 | 8.8 | 8.8 | +0.008 (+0.09%) | 43,580,539 |
| 30 Jan 2018 | CNY | 8.5615 | 8.8385 | 8.5385 | 8.7923 | 8.7923 | +0.215 (+2.51%) | 47,207,616 |
| 29 Jan 2018 | CNY | 8.4539 | 8.6692 | 8.4077 | 8.5769 | 8.5769 | 0.0 (0.0%) | 29,000,778 |
| 26 Jan 2018 | CNY | 8.6154 | 8.6615 | 8.5154 | 8.5769 | 8.5769 | -0.069 (-0.80%) | 18,750,446 |
| 25 Jan 2018 | CNY | 8.4692 | 8.7154 | 8.4615 | 8.6462 | 8.6462 | +0.139 (+1.63%) | 32,363,826 |
| 24 Jan 2018 | CNY | 8.4846 | 8.5462 | 8.4 | 8.5077 | 8.5077 | +0.031 (+0.36%) | 17,870,261 |
| 23 Jan 2018 | CNY | 8.6 | 8.6692 | 8.4462 | 8.4769 | 8.4769 | -0.062 (-0.72%) | 23,824,496 |
| 22 Jan 2018 | CNY | 8.2692 | 8.5692 | 8.2231 | 8.5385 | 8.5385 | +0.185 (+2.21%) | 28,297,404 |
| 19 Jan 2018 | CNY | 8.4539 | 8.5846 | 8.3308 | 8.3539 | 8.3539 | -0.085 (-1.00%) | 20,991,024 |
| 18 Jan 2018 | CNY | 8.4769 | 8.5385 | 8.3615 | 8.4385 | 8.4385 | -0.092 (-1.08%) | 21,216,321 |
| 17 Jan 2018 | CNY | 8.2462 | 8.5692 | 8.1923 | 8.5308 | 8.5308 | +0.262 (+3.16%) | 29,536,119 |
| 16 Jan 2018 | CNY | 8.2154 | 8.3692 | 8.2 | 8.2692 | 8.2692 | -0.031 (-0.37%) | 18,764,674 |
