| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 8 | 8.13 | 7.93 | 8.01 | 8.01 | +0.09 (+1.14%) | 37,795,504 |
| 2 Mar 2018 | CNY | 7.89 | 8.05 | 7.81 | 7.92 | 7.92 | -0.08 (-1%) | 36,943,579 |
| 1 Mar 2018 | CNY | 7.98 | 8.1 | 7.91 | 8 | 8 | -0.1 (-1.23%) | 43,585,687 |
| 28 Feb 2018 | CNY | 7.91 | 8.25 | 7.8 | 8.1 | 8.1 | +0.06 (+0.75%) | 44,826,991 |
| 27 Feb 2018 | CNY | 8.17 | 8.17 | 8 | 8.04 | 8.04 | -0.21 (-2.55%) | 41,825,456 |
| 26 Feb 2018 | CNY | 8.15 | 8.33 | 7.83 | 8.25 | 8.25 | +0.21 (+2.61%) | 73,237,109 |
| 23 Feb 2018 | CNY | 7.85 | 8.16 | 7.8 | 8.04 | 8.04 | +0.2 (+2.55%) | 44,924,665 |
| 22 Feb 2018 | CNY | 7.8 | 7.88 | 7.71 | 7.84 | 7.84 | +0.2 (+2.62%) | 39,779,695 |
| 14 Feb 2018 | CNY | 7.63 | 7.73 | 7.47 | 7.64 | 7.64 | +0.02 (+0.26%) | 34,459,902 |
| 13 Feb 2018 | CNY | 7.55 | 7.83 | 7.5 | 7.62 | 7.62 | +0.14 (+1.87%) | 58,032,787 |
| 12 Feb 2018 | CNY | 7.49 | 7.54 | 7.32 | 7.48 | 7.48 | +0.06 (+0.81%) | 59,836,598 |
| 9 Feb 2018 | CNY | 7.8 | 7.93 | 7.34 | 7.42 | 7.42 | -0.74 (-9.07%) | 92,020,660 |
| 8 Feb 2018 | CNY | 8.34 | 8.45 | 8.02 | 8.16 | 8.16 | -0.16 (-1.92%) | 67,623,074 |
| 7 Feb 2018 | CNY | 9.03 | 9.1 | 8.08 | 8.32 | 8.32 | -0.4 (-4.59%) | 102,184,846 |
| 6 Feb 2018 | CNY | 9.12 | 9.26 | 8.71 | 8.72 | 8.72 | -0.61 (-6.54%) | 87,902,321 |
| 5 Feb 2018 | CNY | 8.88 | 9.34 | 8.77 | 9.33 | 9.33 | +0.38 (+4.25%) | 75,706,028 |
| 2 Feb 2018 | CNY | 8.8 | 9.05 | 8.39 | 8.95 | 8.95 | -0.03 (-0.33%) | 80,848,788 |
| 1 Feb 2018 | CNY | 9.3 | 9.55 | 8.95 | 8.98 | 8.98 | -0.38 (-4.06%) | 89,249,738 |
| 31 Jan 2018 | CNY | 9.46 | 9.56 | 9.07 | 9.36 | 9.36 | -0.01 (-0.11%) | 94,671,661 |
| 30 Jan 2018 | CNY | 9.33 | 9.77 | 9.21 | 9.37 | 9.37 | 0.0 (0.0%) | 130,497,245 |
| 29 Jan 2018 | CNY | 9.2 | 9.6 | 9.11 | 9.37 | 9.37 | +0.3 (+3.31%) | 158,004,665 |
| 26 Jan 2018 | CNY | 8.56 | 9.39 | 8.48 | 9.07 | 9.07 | +0.53 (+6.21%) | 176,311,218 |
| 25 Jan 2018 | CNY | 8.7 | 8.7 | 8.43 | 8.54 | 8.54 | -0.18 (-2.06%) | 61,619,623 |
| 24 Jan 2018 | CNY | 8.78 | 8.94 | 8.6 | 8.72 | 8.72 | -0.05 (-0.57%) | 67,320,209 |
| 23 Jan 2018 | CNY | 8.52 | 8.82 | 8.52 | 8.77 | 8.77 | +0.24 (+2.81%) | 77,322,415 |
| 22 Jan 2018 | CNY | 8.5 | 8.59 | 8.41 | 8.53 | 8.53 | +0.06 (+0.71%) | 44,608,864 |
| 19 Jan 2018 | CNY | 8.65 | 8.83 | 8.45 | 8.47 | 8.47 | -0.17 (-1.97%) | 81,523,941 |
| 18 Jan 2018 | CNY | 8.5 | 8.84 | 8.47 | 8.64 | 8.64 | +0.15 (+1.77%) | 73,504,976 |
| 17 Jan 2018 | CNY | 9.01 | 9.01 | 8.4 | 8.49 | 8.49 | -0.56 (-6.19%) | 145,012,176 |
| 16 Jan 2018 | CNY | 8.4 | 9.18 | 8.3 | 9.05 | 9.05 | +0.5 (+5.85%) | 179,453,371 |
