| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 5.8385 | 6.0231 | 5.8 | 5.9231 | 5.9231 | +0.108 (+1.85%) | 4,807,661 |
| 2 Mar 2018 | CNY | 5.7692 | 5.8615 | 5.7539 | 5.8154 | 5.8154 | +0.023 (+0.40%) | 2,206,742 |
| 1 Mar 2018 | CNY | 5.7692 | 5.8231 | 5.7308 | 5.7923 | 5.7923 | +0.015 (+0.27%) | 2,425,359 |
| 28 Feb 2018 | CNY | 5.7 | 5.8 | 5.6769 | 5.7769 | 5.7769 | +0.031 (+0.53%) | 2,051,296 |
| 27 Feb 2018 | CNY | 5.7539 | 5.8308 | 5.7154 | 5.7462 | 5.7462 | -0.023 (-0.40%) | 2,189,072 |
| 26 Feb 2018 | CNY | 5.6769 | 5.7769 | 5.6539 | 5.7692 | 5.7692 | +0.092 (+1.63%) | 2,750,046 |
| 23 Feb 2018 | CNY | 5.7 | 5.7308 | 5.6462 | 5.6769 | 5.6769 | -0.023 (-0.41%) | 2,041,785 |
| 22 Feb 2018 | CNY | 5.5769 | 5.8539 | 5.5 | 5.7 | 5.7 | +0.185 (+3.35%) | 4,594,488 |
| 14 Feb 2018 | CNY | 5.4692 | 5.5462 | 5.4385 | 5.5154 | 5.5154 | +0.092 (+1.70%) | 1,940,640 |
| 13 Feb 2018 | CNY | 5.5769 | 5.6385 | 5.3692 | 5.4231 | 5.4231 | -0.123 (-2.22%) | 4,719,391 |
| 12 Feb 2018 | CNY | 5.4231 | 5.5846 | 5.4231 | 5.5462 | 5.5462 | +0.123 (+2.27%) | 1,957,280 |
| 9 Feb 2018 | CNY | 5.5 | 5.5 | 5.3539 | 5.4231 | 5.4231 | -0.162 (-2.89%) | 2,664,005 |
| 8 Feb 2018 | CNY | 5.4769 | 5.5923 | 5.4462 | 5.5846 | 5.5846 | +0.108 (+1.97%) | 2,006,160 |
| 7 Feb 2018 | CNY | 5.5077 | 5.5769 | 5.4077 | 5.4769 | 5.4769 | +0.031 (+0.56%) | 3,367,208 |
| 6 Feb 2018 | CNY | 5.8462 | 5.8462 | 5.4077 | 5.4462 | 5.4462 | -0.515 (-8.64%) | 6,464,497 |
| 5 Feb 2018 | CNY | 6.1231 | 6.1539 | 5.8923 | 5.9615 | 5.9615 | -0.246 (-3.97%) | 4,751,016 |
| 2 Feb 2018 | CNY | 6.2923 | 6.3 | 6.1231 | 6.2077 | 6.2077 | -0.077 (-1.22%) | 2,586,201 |
| 1 Feb 2018 | CNY | 6.6769 | 6.7692 | 6.2308 | 6.2846 | 6.2846 | -0.454 (-6.74%) | 5,895,648 |
| 31 Jan 2018 | CNY | 6.9615 | 6.9769 | 6.7 | 6.7385 | 6.7385 | -0.223 (-3.20%) | 4,221,308 |
| 30 Jan 2018 | CNY | 6.9154 | 7 | 6.9154 | 6.9615 | 6.9615 | +0.023 (+0.33%) | 1,418,183 |
| 29 Jan 2018 | CNY | 7.0846 | 7.1077 | 6.9308 | 6.9385 | 6.9385 | -0.154 (-2.17%) | 3,762,677 |
| 26 Jan 2018 | CNY | 7 | 7.1846 | 7 | 7.0923 | 7.0923 | +0.077 (+1.10%) | 5,592,252 |
| 25 Jan 2018 | CNY | 7.0154 | 7.0308 | 6.9462 | 7.0154 | 7.0154 | -0.015 (-0.22%) | 3,881,256 |
| 24 Jan 2018 | CNY | 6.9615 | 7.0462 | 6.8615 | 7.0308 | 7.0308 | +0.054 (+0.77%) | 7,111,139 |
| 23 Jan 2018 | CNY | 7.0308 | 7.0462 | 6.9231 | 6.9769 | 6.9769 | -0.062 (-0.88%) | 5,770,584 |
| 22 Jan 2018 | CNY | 7.0923 | 7.0923 | 6.9231 | 7.0385 | 7.0385 | -0.031 (-0.43%) | 3,262,611 |
| 19 Jan 2018 | CNY | 7.1385 | 7.1539 | 7.0462 | 7.0692 | 7.0692 | -0.077 (-1.08%) | 2,970,900 |
| 18 Jan 2018 | CNY | 7.1692 | 7.2154 | 7.1154 | 7.1462 | 7.1462 | -0.008 (-0.11%) | 2,099,609 |
| 17 Jan 2018 | CNY | 7.1923 | 7.2 | 7.0846 | 7.1539 | 7.1539 | -0.054 (-0.75%) | 2,547,369 |
| 16 Jan 2018 | CNY | 7.0923 | 7.2615 | 7.0923 | 7.2077 | 7.2077 | +0.054 (+0.75%) | 3,104,688 |
