| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 5.38 | 5.42 | 5.34 | 5.38 | 5.38 | -0.01 (-0.19%) | 2,244,610 |
| 2 Mar 2018 | CNY | 5.4 | 5.44 | 5.33 | 5.39 | 5.39 | -0.07 (-1.28%) | 5,149,320 |
| 1 Mar 2018 | CNY | 5.38 | 5.49 | 5.32 | 5.46 | 5.46 | +0.07 (+1.30%) | 5,220,485 |
| 28 Feb 2018 | CNY | 5.36 | 5.46 | 5.3 | 5.39 | 5.39 | -0.02 (-0.37%) | 3,645,209 |
| 27 Feb 2018 | CNY | 5.4 | 5.47 | 5.35 | 5.41 | 5.41 | -0.02 (-0.37%) | 3,416,080 |
| 26 Feb 2018 | CNY | 5.39 | 5.44 | 5.22 | 5.43 | 5.43 | +0.05 (+0.93%) | 6,315,202 |
| 23 Feb 2018 | CNY | 5.29 | 5.63 | 5.22 | 5.38 | 5.38 | +0.09 (+1.70%) | 8,576,190 |
| 22 Feb 2018 | CNY | 5.25 | 5.32 | 5.18 | 5.29 | 5.29 | +0.07 (+1.34%) | 4,343,500 |
| 14 Feb 2018 | CNY | 5.28 | 5.28 | 5.17 | 5.22 | 5.22 | -0.01 (-0.19%) | 1,972,011 |
| 13 Feb 2018 | CNY | 5.17 | 5.4 | 5.14 | 5.23 | 5.23 | +0.06 (+1.16%) | 7,225,200 |
| 12 Feb 2018 | CNY | 5 | 5.25 | 4.93 | 5.17 | 5.17 | +0.16 (+3.19%) | 6,234,652 |
| 9 Feb 2018 | CNY | 5.01 | 5.08 | 4.89 | 5.01 | 5.01 | -0.16 (-3.09%) | 7,000,493 |
| 8 Feb 2018 | CNY | 4.84 | 5.18 | 4.8 | 5.17 | 5.17 | +0.33 (+6.82%) | 13,911,519 |
| 7 Feb 2018 | CNY | 5.3 | 5.35 | 4.69 | 4.84 | 4.84 | -0.37 (-7.10%) | 24,562,047 |
| 6 Feb 2018 | CNY | 5.67 | 5.69 | 5.21 | 5.21 | 5.21 | -0.58 (-10.02%) | 20,232,784 |
| 5 Feb 2018 | CNY | 6.06 | 6.13 | 5.62 | 5.79 | 5.79 | -0.34 (-5.55%) | 13,651,815 |
| 2 Feb 2018 | CNY | 5.94 | 6.19 | 5.94 | 6.13 | 6.13 | -0.01 (-0.16%) | 8,108,717 |
| 1 Feb 2018 | CNY | 6.35 | 6.48 | 5.97 | 6.14 | 6.14 | -0.25 (-3.91%) | 12,599,066 |
| 31 Jan 2018 | CNY | 6.43 | 6.5 | 6.19 | 6.39 | 6.39 | -0.13 (-1.99%) | 8,888,900 |
| 30 Jan 2018 | CNY | 6.71 | 6.77 | 6.46 | 6.52 | 6.52 | -0.19 (-2.83%) | 9,738,621 |
| 29 Jan 2018 | CNY | 6.88 | 6.95 | 6.58 | 6.71 | 6.71 | -0.13 (-1.90%) | 15,273,969 |
| 26 Jan 2018 | CNY | 6.82 | 6.93 | 6.75 | 6.84 | 6.84 | +0.01 (+0.15%) | 11,121,621 |
| 25 Jan 2018 | CNY | 6.82 | 6.91 | 6.72 | 6.83 | 6.83 | -0.08 (-1.16%) | 14,757,926 |
| 24 Jan 2018 | CNY | 6.81 | 7.08 | 6.7 | 6.91 | 6.91 | +0.1 (+1.47%) | 24,159,142 |
| 23 Jan 2018 | CNY | 6.47 | 6.94 | 6.47 | 6.81 | 6.81 | +0.34 (+5.26%) | 33,018,715 |
| 22 Jan 2018 | CNY | 6.48 | 6.61 | 6.41 | 6.47 | 6.47 | -0.06 (-0.92%) | 5,476,650 |
| 19 Jan 2018 | CNY | 6.53 | 6.61 | 6.5 | 6.53 | 6.53 | -0.02 (-0.31%) | 3,684,456 |
| 18 Jan 2018 | CNY | 6.6 | 6.66 | 6.43 | 6.55 | 6.55 | -0.08 (-1.21%) | 5,788,475 |
| 17 Jan 2018 | CNY | 6.66 | 6.75 | 6.56 | 6.63 | 6.63 | -0.06 (-0.90%) | 6,119,594 |
| 16 Jan 2018 | CNY | 6.43 | 6.73 | 6.36 | 6.69 | 6.69 | +0.25 (+3.88%) | 10,150,284 |
