| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 4.4615 | 4.4846 | 4.4077 | 4.4692 | 4.4692 | +0.038 (+0.87%) | 7,745,124 |
| 8 Mar 2018 | CNY | 4.4077 | 4.4615 | 4.3846 | 4.4308 | 4.4308 | +0.015 (+0.35%) | 6,493,276 |
| 7 Mar 2018 | CNY | 4.5385 | 4.5615 | 4.3846 | 4.4154 | 4.4154 | -0.085 (-1.88%) | 13,313,146 |
| 6 Mar 2018 | CNY | 4.4308 | 4.5385 | 4.3692 | 4.5 | 4.5 | +0.069 (+1.56%) | 12,736,880 |
| 5 Mar 2018 | CNY | 4.4769 | 4.5077 | 4.3462 | 4.4308 | 4.4308 | -0.031 (-0.69%) | 12,159,746 |
| 2 Mar 2018 | CNY | 4.3308 | 4.5077 | 4.3154 | 4.4615 | 4.4615 | +0.131 (+3.02%) | 13,960,096 |
| 1 Mar 2018 | CNY | 4.3231 | 4.4077 | 4.3 | 4.3308 | 4.3308 | -0.031 (-0.70%) | 10,802,104 |
| 28 Feb 2018 | CNY | 4.3539 | 4.3846 | 4.2539 | 4.3615 | 4.3615 | -0.008 (-0.18%) | 9,279,570 |
| 27 Feb 2018 | CNY | 4.3462 | 4.4077 | 4.3077 | 4.3692 | 4.3692 | +0.038 (+0.89%) | 10,662,908 |
| 26 Feb 2018 | CNY | 4.2846 | 4.3846 | 4.2846 | 4.3308 | 4.3308 | +0.046 (+1.08%) | 9,293,857 |
| 23 Feb 2018 | CNY | 4.2385 | 4.3154 | 4.2231 | 4.2846 | 4.2846 | +0.031 (+0.72%) | 8,596,695 |
| 22 Feb 2018 | CNY | 4.1231 | 4.2846 | 4.1231 | 4.2539 | 4.2539 | +0.146 (+3.56%) | 11,203,305 |
| 14 Feb 2018 | CNY | 4.1231 | 4.1385 | 4.0692 | 4.1077 | 4.1077 | +0.015 (+0.38%) | 9,082,700 |
| 13 Feb 2018 | CNY | 4.3308 | 4.3385 | 4.0769 | 4.0923 | 4.0923 | -0.208 (-4.83%) | 22,804,931 |
| 12 Feb 2018 | CNY | 4.0231 | 4.3462 | 4.0231 | 4.3 | 4.3 | +0.3 (+7.50%) | 18,289,343 |
| 9 Feb 2018 | CNY | 4.0769 | 4.0846 | 3.9539 | 4 | 4 | -0.139 (-3.35%) | 13,382,323 |
| 8 Feb 2018 | CNY | 4.0462 | 4.1846 | 4.0462 | 4.1385 | 4.1385 | +0.077 (+1.90%) | 8,812,768 |
| 7 Feb 2018 | CNY | 4.0615 | 4.1231 | 3.9615 | 4.0615 | 4.0615 | +0.085 (+2.13%) | 15,524,641 |
| 6 Feb 2018 | CNY | 4.2308 | 4.2923 | 3.9385 | 3.9769 | 3.9769 | -0.362 (-8.33%) | 26,868,886 |
| 5 Feb 2018 | CNY | 4.4 | 4.4 | 4.2923 | 4.3385 | 4.3385 | -0.092 (-2.08%) | 16,266,342 |
| 2 Feb 2018 | CNY | 4.2923 | 4.4923 | 4.2615 | 4.4308 | 4.4308 | +0.162 (+3.79%) | 13,256,391 |
| 1 Feb 2018 | CNY | 4.5077 | 4.5539 | 4.2462 | 4.2692 | 4.2692 | -0.238 (-5.29%) | 20,614,885 |
| 31 Jan 2018 | CNY | 4.4231 | 4.7154 | 4.4231 | 4.5077 | 4.5077 | -0.831 (-15.56%) | 37,147,064 |
| 15 Jan 2018 | CNY | 5.4231 | 5.4615 | 5.3077 | 5.3385 | 5.3385 | -0.054 (-1.00%) | 31,410,906 |
| 12 Jan 2018 | CNY | 5.3846 | 5.4231 | 5.2308 | 5.3923 | 5.3923 | +0.031 (+0.57%) | 28,965,680 |
| 11 Jan 2018 | CNY | 5.2539 | 5.4 | 5.2539 | 5.3615 | 5.3615 | +0.123 (+2.35%) | 26,743,652 |
| 10 Jan 2018 | CNY | 5.2308 | 5.2923 | 5.1769 | 5.2385 | 5.2385 | -0.031 (-0.58%) | 12,010,597 |
| 9 Jan 2018 | CNY | 5.2308 | 5.3385 | 5.1923 | 5.2692 | 5.2692 | +0.031 (+0.59%) | 18,514,884 |
| 8 Jan 2018 | CNY | 5.2539 | 5.3462 | 5.1692 | 5.2385 | 5.2385 | -0.015 (-0.29%) | 35,794,695 |
| 5 Jan 2018 | CNY | 5.1077 | 5.2692 | 5.0769 | 5.2539 | 5.2539 | +0.154 (+3.02%) | 33,426,060 |
