| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 5.35 | 5.39 | 5.35 | 5.37 | 5.37 | +0.04 (+0.75%) | 5,561,436 |
| 2 Mar 2018 | CNY | 5.33 | 5.36 | 5.31 | 5.33 | 5.33 | -0.07 (-1.30%) | 8,255,472 |
| 1 Mar 2018 | CNY | 5.35 | 5.4 | 5.33 | 5.4 | 5.4 | +0.03 (+0.56%) | 7,724,925 |
| 28 Feb 2018 | CNY | 5.35 | 5.41 | 5.32 | 5.37 | 5.37 | -0.02 (-0.37%) | 5,995,019 |
| 27 Feb 2018 | CNY | 5.4 | 5.45 | 5.36 | 5.39 | 5.39 | 0.0 (0.0%) | 8,804,643 |
| 26 Feb 2018 | CNY | 5.31 | 5.4 | 5.29 | 5.39 | 5.39 | +0.09 (+1.70%) | 8,502,635 |
| 23 Feb 2018 | CNY | 5.29 | 5.33 | 5.25 | 5.3 | 5.3 | +0.02 (+0.38%) | 6,732,181 |
| 22 Feb 2018 | CNY | 5.25 | 5.3 | 5.24 | 5.28 | 5.28 | +0.06 (+1.15%) | 6,686,189 |
| 14 Feb 2018 | CNY | 5.19 | 5.23 | 5.18 | 5.22 | 5.22 | +0.02 (+0.38%) | 5,542,056 |
| 13 Feb 2018 | CNY | 5.2 | 5.25 | 5.18 | 5.2 | 5.2 | +0.02 (+0.39%) | 8,459,561 |
| 12 Feb 2018 | CNY | 5.07 | 5.2 | 5.07 | 5.18 | 5.18 | +0.13 (+2.57%) | 9,685,901 |
| 9 Feb 2018 | CNY | 5.24 | 5.32 | 5.02 | 5.05 | 5.05 | -0.31 (-5.78%) | 19,447,196 |
| 8 Feb 2018 | CNY | 5.33 | 5.43 | 5.32 | 5.36 | 5.36 | +0.03 (+0.56%) | 9,669,602 |
| 7 Feb 2018 | CNY | 5.36 | 5.53 | 5.24 | 5.33 | 5.33 | +0.04 (+0.76%) | 12,030,502 |
| 6 Feb 2018 | CNY | 5.68 | 5.68 | 5.27 | 5.29 | 5.29 | -0.43 (-7.52%) | 19,723,584 |
| 5 Feb 2018 | CNY | 5.66 | 5.77 | 5.63 | 5.72 | 5.72 | +0.02 (+0.35%) | 7,694,347 |
| 2 Feb 2018 | CNY | 5.67 | 5.73 | 5.53 | 5.7 | 5.7 | +0.01 (+0.18%) | 11,305,667 |
| 1 Feb 2018 | CNY | 5.95 | 5.96 | 5.67 | 5.69 | 5.69 | -0.26 (-4.37%) | 20,914,233 |
| 31 Jan 2018 | CNY | 5.96 | 6.07 | 5.91 | 5.95 | 5.95 | -0.02 (-0.34%) | 16,645,532 |
| 30 Jan 2018 | CNY | 5.94 | 6.03 | 5.93 | 5.97 | 5.97 | +0.02 (+0.34%) | 10,137,679 |
| 29 Jan 2018 | CNY | 6.03 | 6.05 | 5.94 | 5.95 | 5.95 | -0.08 (-1.33%) | 12,838,385 |
| 26 Jan 2018 | CNY | 6.02 | 6.06 | 5.99 | 6.03 | 6.03 | -0.01 (-0.17%) | 10,865,804 |
| 25 Jan 2018 | CNY | 6.09 | 6.11 | 6.02 | 6.04 | 6.04 | -0.02 (-0.33%) | 16,683,759 |
| 24 Jan 2018 | CNY | 6.03 | 6.09 | 5.99 | 6.06 | 6.06 | -0.01 (-0.16%) | 15,602,160 |
| 23 Jan 2018 | CNY | 6.06 | 6.12 | 5.96 | 6.07 | 6.07 | +0.08 (+1.34%) | 27,597,731 |
| 22 Jan 2018 | CNY | 5.87 | 6.02 | 5.84 | 5.99 | 5.99 | +0.1 (+1.70%) | 19,157,606 |
| 19 Jan 2018 | CNY | 5.88 | 5.91 | 5.86 | 5.89 | 5.89 | 0.0 (0.0%) | 10,496,550 |
| 18 Jan 2018 | CNY | 5.93 | 5.95 | 5.85 | 5.89 | 5.89 | -0.03 (-0.51%) | 10,609,304 |
| 17 Jan 2018 | CNY | 6.02 | 6.08 | 5.91 | 5.92 | 5.92 | -0.03 (-0.50%) | 25,488,102 |
| 16 Jan 2018 | CNY | 5.76 | 5.95 | 5.75 | 5.95 | 5.95 | +0.17 (+2.94%) | 15,791,990 |
