| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 8.16 | 8.23 | 7.99 | 8.03 | 8.03 | -0.16 (-1.95%) | 14,635,802 |
| 7 Mar 2018 | CNY | 8.26 | 8.39 | 8.07 | 8.19 | 8.19 | -0.11 (-1.33%) | 18,743,453 |
| 6 Mar 2018 | CNY | 8.05 | 8.56 | 7.91 | 8.3 | 8.3 | +0.11 (+1.34%) | 29,234,532 |
| 5 Mar 2018 | CNY | 8.01 | 8.25 | 7.66 | 8.19 | 8.19 | -0.27 (-3.19%) | 35,730,844 |
| 2 Mar 2018 | CNY | 8.5 | 8.85 | 8.45 | 8.46 | 8.46 | -0.3 (-3.42%) | 23,613,933 |
| 1 Mar 2018 | CNY | 8.5 | 8.98 | 8.21 | 8.76 | 8.76 | +0.36 (+4.29%) | 41,816,475 |
| 28 Feb 2018 | CNY | 7.52 | 8.4 | 7.46 | 8.4 | 8.4 | +0.76 (+9.95%) | 36,420,761 |
| 27 Feb 2018 | CNY | 7.81 | 7.82 | 7.6 | 7.64 | 7.64 | -0.18 (-2.30%) | 24,042,660 |
| 26 Feb 2018 | CNY | 7.45 | 7.99 | 7.22 | 7.82 | 7.82 | +0.46 (+6.25%) | 43,488,364 |
| 23 Feb 2018 | CNY | 6.72 | 7.36 | 6.66 | 7.36 | 7.36 | +0.67 (+10.01%) | 29,909,943 |
| 22 Feb 2018 | CNY | 6.57 | 6.8 | 6.55 | 6.69 | 6.69 | +0.18 (+2.76%) | 11,585,538 |
| 14 Feb 2018 | CNY | 6.51 | 6.59 | 6.38 | 6.51 | 6.51 | -0.01 (-0.15%) | 9,244,720 |
| 13 Feb 2018 | CNY | 6.69 | 6.77 | 6.42 | 6.52 | 6.52 | -0.17 (-2.54%) | 17,131,716 |
| 12 Feb 2018 | CNY | 6.58 | 6.84 | 6.58 | 6.69 | 6.69 | +0.12 (+1.83%) | 13,135,003 |
| 9 Feb 2018 | CNY | 6.57 | 6.82 | 6.4 | 6.57 | 6.57 | -0.28 (-4.09%) | 19,291,978 |
| 8 Feb 2018 | CNY | 6.35 | 6.96 | 6.27 | 6.85 | 6.85 | +0.41 (+6.37%) | 29,362,180 |
| 7 Feb 2018 | CNY | 6.45 | 6.5 | 6.03 | 6.44 | 6.44 | +0.08 (+1.26%) | 29,981,662 |
| 6 Feb 2018 | CNY | 6.2 | 6.82 | 6.2 | 6.36 | 6.36 | -4.03 (-38.79%) | 45,417,050 |
| 30 Jan 2018 | CNY | 10.5 | 10.57 | 10.36 | 10.39 | 10.39 | -0.17 (-1.61%) | 7,954,201 |
| 29 Jan 2018 | CNY | 10.67 | 10.94 | 10.5 | 10.56 | 10.56 | -0.33 (-3.03%) | 18,268,842 |
| 26 Jan 2018 | CNY | 10.39 | 10.94 | 10.33 | 10.89 | 10.89 | +0.53 (+5.12%) | 26,180,704 |
| 25 Jan 2018 | CNY | 10.09 | 10.56 | 9.98 | 10.36 | 10.36 | +0.26 (+2.57%) | 18,042,655 |
| 24 Jan 2018 | CNY | 10.06 | 10.12 | 9.91 | 10.1 | 10.1 | +0.1 (+1%) | 9,364,479 |
| 23 Jan 2018 | CNY | 10.05 | 10.11 | 9.98 | 10 | 10 | -0.07 (-0.70%) | 7,177,282 |
| 22 Jan 2018 | CNY | 10 | 10.12 | 9.87 | 10.07 | 10.07 | +0.04 (+0.40%) | 10,261,266 |
| 19 Jan 2018 | CNY | 9.97 | 10.12 | 9.97 | 10.03 | 10.03 | +0.07 (+0.70%) | 9,482,893 |
| 18 Jan 2018 | CNY | 10.2 | 10.22 | 9.91 | 9.96 | 9.96 | -0.26 (-2.54%) | 16,222,342 |
| 17 Jan 2018 | CNY | 10.31 | 10.36 | 9.85 | 10.22 | 10.22 | -0.07 (-0.68%) | 12,179,672 |
| 16 Jan 2018 | CNY | 10.24 | 10.42 | 10.22 | 10.29 | 10.29 | -0.01 (-0.10%) | 8,216,103 |
| 15 Jan 2018 | CNY | 11.03 | 11.03 | 10.19 | 10.3 | 10.3 | -0.76 (-6.87%) | 22,836,038 |
