| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | CNY | 7.503 | 7.5976 | 7.426 | 7.5503 | 7.5503 | -0.03 (-0.39%) | 3,408,633 |
| 27 Feb 2018 | CNY | 7.7337 | 7.7515 | 7.574 | 7.5799 | 7.5799 | -0.154 (-1.99%) | 6,453,719 |
| 26 Feb 2018 | CNY | 7.6805 | 7.7456 | 7.645 | 7.7337 | 7.7337 | +0.083 (+1.08%) | 4,580,342 |
| 23 Feb 2018 | CNY | 7.6213 | 7.7515 | 7.5917 | 7.6509 | 7.6509 | +0.018 (+0.23%) | 2,686,369 |
| 22 Feb 2018 | CNY | 7.6509 | 7.6805 | 7.6095 | 7.6331 | 7.6331 | +0.029 (+0.39%) | 4,384,536 |
| 14 Feb 2018 | CNY | 7.5562 | 7.6095 | 7.5325 | 7.6036 | 7.6036 | +0.006 (+0.08%) | 2,604,290 |
| 13 Feb 2018 | CNY | 7.5266 | 7.6095 | 7.4497 | 7.5976 | 7.5976 | +0.047 (+0.63%) | 6,737,624 |
| 12 Feb 2018 | CNY | 7.3728 | 7.6272 | 7.3432 | 7.5503 | 7.5503 | +0.177 (+2.41%) | 11,043,266 |
| 9 Feb 2018 | CNY | 7.4793 | 7.4911 | 7.2604 | 7.3728 | 7.3728 | -0.219 (-2.88%) | 6,333,119 |
| 8 Feb 2018 | CNY | 7.426 | 7.6154 | 7.4024 | 7.5917 | 7.5917 | +0.154 (+2.07%) | 4,494,651 |
| 7 Feb 2018 | CNY | 7.3965 | 7.4911 | 7.3254 | 7.4379 | 7.4379 | +0.195 (+2.70%) | 4,970,776 |
| 6 Feb 2018 | CNY | 7.3965 | 7.4379 | 7.2367 | 7.2426 | 7.2426 | -0.272 (-3.62%) | 7,552,610 |
| 5 Feb 2018 | CNY | 7.5325 | 7.574 | 7.4024 | 7.5148 | 7.5148 | -0.101 (-1.32%) | 6,485,060 |
| 2 Feb 2018 | CNY | 7.4556 | 7.6331 | 7.4142 | 7.6154 | 7.6154 | +0.065 (+0.86%) | 5,273,611 |
| 1 Feb 2018 | CNY | 7.8698 | 7.9053 | 7.4911 | 7.5503 | 7.5503 | -0.331 (-4.20%) | 7,357,415 |
| 31 Jan 2018 | CNY | 7.9231 | 8.0888 | 7.8521 | 7.8817 | 7.8817 | -0.077 (-0.97%) | 9,625,242 |
| 30 Jan 2018 | CNY | 7.8639 | 8.1479 | 7.8343 | 7.9586 | 7.9586 | +0.177 (+2.28%) | 8,875,536 |
| 29 Jan 2018 | CNY | 7.7752 | 7.8639 | 7.7515 | 7.7811 | 7.7811 | -0.012 (-0.15%) | 3,739,579 |
| 26 Jan 2018 | CNY | 7.7929 | 7.8402 | 7.7692 | 7.7929 | 7.7929 | 0.0 (0.0%) | 3,249,888 |
| 25 Jan 2018 | CNY | 7.7811 | 7.8935 | 7.7752 | 7.7929 | 7.7929 | -0.035 (-0.45%) | 5,156,610 |
| 24 Jan 2018 | CNY | 7.6864 | 7.8817 | 7.6805 | 7.8284 | 7.8284 | +0.136 (+1.77%) | 6,344,511 |
| 23 Jan 2018 | CNY | 7.6272 | 7.7396 | 7.6272 | 7.6923 | 7.6923 | +0.018 (+0.23%) | 2,753,826 |
| 22 Jan 2018 | CNY | 7.6213 | 7.6864 | 7.5621 | 7.6746 | 7.6746 | +0.042 (+0.54%) | 3,124,074 |
| 19 Jan 2018 | CNY | 7.6036 | 7.6746 | 7.5562 | 7.6331 | 7.6331 | +0.029 (+0.39%) | 3,177,402 |
| 18 Jan 2018 | CNY | 7.6036 | 7.6331 | 7.5503 | 7.6036 | 7.6036 | -0.041 (-0.54%) | 2,511,176 |
| 17 Jan 2018 | CNY | 7.6036 | 7.6568 | 7.5148 | 7.645 | 7.645 | +0.041 (+0.54%) | 5,355,447 |
| 16 Jan 2018 | CNY | 7.5207 | 7.6213 | 7.5207 | 7.6036 | 7.6036 | +0.083 (+1.10%) | 3,458,669 |
| 15 Jan 2018 | CNY | 7.6805 | 7.6805 | 7.497 | 7.5207 | 7.5207 | -0.16 (-2.08%) | 3,693,665 |
| 12 Jan 2018 | CNY | 7.7041 | 7.7574 | 7.6095 | 7.6805 | 7.6805 | -0.024 (-0.31%) | 3,463,028 |
| 11 Jan 2018 | CNY | 7.6036 | 7.7219 | 7.6036 | 7.7041 | 7.7041 | +0.059 (+0.77%) | 2,881,524 |
