| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 5.78 | 5.78 | 5.58 | 5.67 | 5.67 | -0.13 (-2.24%) | 4,556,415 |
| 8 Mar 2018 | CNY | 5.43 | 5.95 | 5.42 | 5.8 | 5.8 | +0.38 (+7.01%) | 8,010,539 |
| 7 Mar 2018 | CNY | 5.4 | 5.48 | 5.4 | 5.42 | 5.42 | -0.01 (-0.18%) | 1,121,800 |
| 6 Mar 2018 | CNY | 5.47 | 5.47 | 5.35 | 5.43 | 5.43 | +0.02 (+0.37%) | 2,106,224 |
| 5 Mar 2018 | CNY | 5.4 | 5.43 | 5.35 | 5.41 | 5.41 | +0.05 (+0.93%) | 947,008 |
| 2 Mar 2018 | CNY | 5.46 | 5.49 | 5.34 | 5.36 | 5.36 | -0.1 (-1.83%) | 1,903,724 |
| 1 Mar 2018 | CNY | 5.45 | 5.52 | 5.43 | 5.46 | 5.46 | -0.05 (-0.91%) | 1,509,101 |
| 28 Feb 2018 | CNY | 5.49 | 5.54 | 5.42 | 5.51 | 5.51 | +0.04 (+0.73%) | 1,619,667 |
| 27 Feb 2018 | CNY | 5.54 | 5.55 | 5.44 | 5.47 | 5.47 | -0.07 (-1.26%) | 2,125,600 |
| 26 Feb 2018 | CNY | 5.52 | 5.57 | 5.49 | 5.54 | 5.54 | +0.02 (+0.36%) | 1,867,408 |
| 23 Feb 2018 | CNY | 5.53 | 5.57 | 5.48 | 5.52 | 5.52 | +0.04 (+0.73%) | 969,900 |
| 22 Feb 2018 | CNY | 5.38 | 5.53 | 5.38 | 5.48 | 5.48 | +0.08 (+1.48%) | 870,407 |
| 14 Feb 2018 | CNY | 5.32 | 5.41 | 5.28 | 5.4 | 5.4 | +0.1 (+1.89%) | 758,908 |
| 13 Feb 2018 | CNY | 5.3 | 5.44 | 5.3 | 5.3 | 5.3 | +0.01 (+0.19%) | 1,173,800 |
| 12 Feb 2018 | CNY | 5.23 | 5.32 | 5.16 | 5.29 | 5.29 | +0.12 (+2.32%) | 1,592,492 |
| 9 Feb 2018 | CNY | 5.29 | 5.35 | 5.14 | 5.17 | 5.17 | -0.24 (-4.44%) | 1,464,395 |
| 8 Feb 2018 | CNY | 5.37 | 5.42 | 5.27 | 5.41 | 5.41 | +0.11 (+2.08%) | 1,536,681 |
| 7 Feb 2018 | CNY | 5.44 | 5.45 | 5.18 | 5.3 | 5.3 | -0.05 (-0.93%) | 1,668,167 |
| 6 Feb 2018 | CNY | 5.65 | 5.74 | 5.33 | 5.35 | 5.35 | -0.44 (-7.60%) | 3,400,993 |
| 5 Feb 2018 | CNY | 5.81 | 5.9 | 5.76 | 5.79 | 5.79 | -0.12 (-2.03%) | 1,391,009 |
| 2 Feb 2018 | CNY | 5.85 | 5.91 | 5.71 | 5.91 | 5.91 | +0.09 (+1.55%) | 1,809,835 |
| 1 Feb 2018 | CNY | 6.15 | 6.18 | 5.8 | 5.82 | 5.82 | -0.34 (-5.52%) | 2,806,700 |
| 31 Jan 2018 | CNY | 6.17 | 6.22 | 6.06 | 6.16 | 6.16 | -0.03 (-0.48%) | 3,021,507 |
| 30 Jan 2018 | CNY | 6.15 | 6.25 | 6.1 | 6.19 | 6.19 | 0.0 (0.0%) | 2,663,434 |
| 29 Jan 2018 | CNY | 6.33 | 6.33 | 6.09 | 6.19 | 6.19 | -0.16 (-2.52%) | 4,460,314 |
| 26 Jan 2018 | CNY | 6.26 | 6.42 | 6.26 | 6.35 | 6.35 | +0.07 (+1.11%) | 2,350,417 |
| 25 Jan 2018 | CNY | 6.35 | 6.35 | 6.22 | 6.28 | 6.28 | -0.08 (-1.26%) | 2,745,994 |
| 24 Jan 2018 | CNY | 6.38 | 6.43 | 6.3 | 6.36 | 6.36 | -0.02 (-0.31%) | 2,552,250 |
| 23 Jan 2018 | CNY | 6.33 | 6.47 | 6.33 | 6.38 | 6.38 | +0.02 (+0.31%) | 2,464,834 |
| 22 Jan 2018 | CNY | 6.26 | 6.37 | 6.2 | 6.36 | 6.36 | +0.08 (+1.27%) | 1,992,610 |
