| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 3.8286 | 3.8929 | 3.8 | 3.8857 | 3.8857 | +0.05 (+1.30%) | 5,224,349 |
| 28 Feb 2018 | CNY | 3.7786 | 3.8643 | 3.7571 | 3.8357 | 3.8357 | +0.014 (+0.37%) | 4,034,921 |
| 27 Feb 2018 | CNY | 3.7786 | 3.8286 | 3.6929 | 3.8214 | 3.8214 | +0.029 (+0.75%) | 4,820,869 |
| 26 Feb 2018 | CNY | 3.7143 | 3.8143 | 3.6714 | 3.7929 | 3.7929 | +0.086 (+2.31%) | 6,535,340 |
| 23 Feb 2018 | CNY | 3.6214 | 3.7214 | 3.6071 | 3.7071 | 3.7071 | +0.093 (+2.57%) | 6,174,599 |
| 22 Feb 2018 | CNY | 3.5714 | 3.6357 | 3.5571 | 3.6143 | 3.6143 | +0.057 (+1.61%) | 3,636,612 |
| 14 Feb 2018 | CNY | 3.5857 | 3.6071 | 3.5143 | 3.5571 | 3.5571 | -0.014 (-0.40%) | 6,563,830 |
| 13 Feb 2018 | CNY | 3.6357 | 3.7 | 3.5357 | 3.5714 | 3.5714 | -0.057 (-1.58%) | 8,165,553 |
| 12 Feb 2018 | CNY | 3.5643 | 3.65 | 3.5429 | 3.6286 | 3.6286 | +0.086 (+2.42%) | 4,970,712 |
| 9 Feb 2018 | CNY | 3.5929 | 3.6357 | 3.4571 | 3.5429 | 3.5429 | -0.121 (-3.31%) | 4,936,899 |
| 8 Feb 2018 | CNY | 3.5786 | 3.6786 | 3.5786 | 3.6643 | 3.6643 | +0.05 (+1.38%) | 3,281,252 |
| 7 Feb 2018 | CNY | 3.6786 | 3.6929 | 3.4857 | 3.6143 | 3.6143 | +0.036 (+1.00%) | 5,074,566 |
| 6 Feb 2018 | CNY | 3.9214 | 3.9286 | 3.5786 | 3.5786 | 3.5786 | -0.4 (-10.05%) | 7,746,940 |
| 5 Feb 2018 | CNY | 3.7929 | 4.0714 | 3.7929 | 3.9786 | 3.9786 | +0.036 (+0.91%) | 5,749,240 |
| 2 Feb 2018 | CNY | 4.0429 | 4.0714 | 3.7857 | 3.9429 | 3.9429 | -0.136 (-3.33%) | 5,785,189 |
| 1 Feb 2018 | CNY | 4.2857 | 4.3071 | 4.0643 | 4.0786 | 4.0786 | -0.214 (-4.99%) | 6,881,890 |
| 31 Jan 2018 | CNY | 4.4 | 4.4214 | 4.2714 | 4.2929 | 4.2929 | -0.136 (-3.06%) | 6,828,360 |
| 30 Jan 2018 | CNY | 4.3929 | 4.4429 | 4.3714 | 4.4286 | 4.4286 | 0.0 (0.0%) | 2,150,478 |
| 29 Jan 2018 | CNY | 4.4643 | 4.5 | 4.4214 | 4.4286 | 4.4286 | -0.057 (-1.27%) | 6,269,096 |
| 26 Jan 2018 | CNY | 4.6429 | 4.65 | 4.4143 | 4.4857 | 4.4857 | -0.207 (-4.42%) | 20,878,383 |
| 25 Jan 2018 | CNY | 4.7857 | 4.8 | 4.6 | 4.6929 | 4.6929 | -0.107 (-2.23%) | 15,869,652 |
| 24 Jan 2018 | CNY | 4.8 | 4.8429 | 4.7786 | 4.8 | 4.8 | -0.014 (-0.30%) | 7,350,338 |
| 23 Jan 2018 | CNY | 4.7857 | 4.8357 | 4.7643 | 4.8143 | 4.8143 | 0.0 (0.0%) | 4,372,284 |
| 22 Jan 2018 | CNY | 4.85 | 4.85 | 4.7214 | 4.8143 | 4.8143 | -0.036 (-0.74%) | 6,511,261 |
| 19 Jan 2018 | CNY | 4.8571 | 4.9429 | 4.8286 | 4.85 | 4.85 | -0.043 (-0.88%) | 6,033,825 |
| 18 Jan 2018 | CNY | 4.7429 | 4.9357 | 4.7429 | 4.8929 | 4.8929 | +0.136 (+2.85%) | 9,509,896 |
| 17 Jan 2018 | CNY | 4.7786 | 4.8214 | 4.7143 | 4.7571 | 4.7571 | -0.064 (-1.33%) | 5,228,314 |
| 16 Jan 2018 | CNY | 4.7 | 4.8429 | 4.7 | 4.8214 | 4.8214 | +0.079 (+1.66%) | 7,099,845 |
| 15 Jan 2018 | CNY | 4.7286 | 4.7571 | 4.6429 | 4.7429 | 4.7429 | 0.0 (0.0%) | 4,938,333 |
| 12 Jan 2018 | CNY | 4.7071 | 4.7857 | 4.6929 | 4.7429 | 4.7429 | +0.007 (+0.15%) | 3,342,616 |
