| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 7.17 | 7.24 | 7.15 | 7.19 | 7.19 | +0.02 (+0.28%) | 701,578 |
| 2 Mar 2018 | CNY | 7 | 7.2 | 6.97 | 7.17 | 7.17 | +0.02 (+0.28%) | 1,288,382 |
| 1 Mar 2018 | CNY | 7.38 | 7.38 | 6.96 | 7.15 | 7.15 | +0.14 (+2.00%) | 1,720,112 |
| 28 Feb 2018 | CNY | 6.96 | 7.04 | 6.88 | 7.01 | 7.01 | +0.03 (+0.43%) | 1,042,801 |
| 27 Feb 2018 | CNY | 7.02 | 7.06 | 6.91 | 6.98 | 6.98 | -0.04 (-0.57%) | 1,780,822 |
| 26 Feb 2018 | CNY | 7.14 | 7.14 | 6.93 | 7.02 | 7.02 | +0.03 (+0.43%) | 1,559,000 |
| 23 Feb 2018 | CNY | 6.7 | 7 | 6.7 | 6.99 | 6.99 | +0.21 (+3.10%) | 1,789,880 |
| 22 Feb 2018 | CNY | 6.56 | 6.83 | 6.56 | 6.78 | 6.78 | +0.22 (+3.35%) | 1,615,885 |
| 14 Feb 2018 | CNY | 6.52 | 6.57 | 6.51 | 6.56 | 6.56 | +0.04 (+0.61%) | 1,153,001 |
| 13 Feb 2018 | CNY | 6.48 | 6.58 | 6.42 | 6.52 | 6.52 | +0.03 (+0.46%) | 1,296,280 |
| 12 Feb 2018 | CNY | 6.42 | 6.49 | 6.26 | 6.49 | 6.49 | +0.09 (+1.41%) | 1,829,944 |
| 9 Feb 2018 | CNY | 6.45 | 6.67 | 6.21 | 6.4 | 6.4 | -0.19 (-2.88%) | 2,949,744 |
| 8 Feb 2018 | CNY | 6.55 | 6.65 | 6.51 | 6.59 | 6.59 | +0.04 (+0.61%) | 838,000 |
| 7 Feb 2018 | CNY | 6.6 | 6.75 | 6.4 | 6.55 | 6.55 | +0.06 (+0.92%) | 1,579,420 |
| 6 Feb 2018 | CNY | 7.1 | 7.12 | 6.42 | 6.49 | 6.49 | -0.64 (-8.98%) | 3,118,343 |
| 5 Feb 2018 | CNY | 7.17 | 7.24 | 7.06 | 7.13 | 7.13 | -0.07 (-0.97%) | 710,877 |
| 2 Feb 2018 | CNY | 7.2 | 7.31 | 6.98 | 7.2 | 7.2 | +0.01 (+0.14%) | 976,600 |
| 1 Feb 2018 | CNY | 7.21 | 7.62 | 7.17 | 7.19 | 7.19 | -0.02 (-0.28%) | 1,593,533 |
| 31 Jan 2018 | CNY | 7.49 | 7.5 | 7.19 | 7.21 | 7.21 | -0.33 (-4.38%) | 1,834,174 |
| 30 Jan 2018 | CNY | 7.47 | 7.88 | 7.44 | 7.54 | 7.54 | +0.11 (+1.48%) | 2,267,898 |
| 29 Jan 2018 | CNY | 7.49 | 7.53 | 7.4 | 7.43 | 7.43 | -0.07 (-0.93%) | 792,900 |
| 26 Jan 2018 | CNY | 7.56 | 7.56 | 7.47 | 7.5 | 7.5 | -0.03 (-0.40%) | 938,974 |
| 25 Jan 2018 | CNY | 7.5 | 7.58 | 7.5 | 7.53 | 7.53 | +0.04 (+0.53%) | 1,188,314 |
| 24 Jan 2018 | CNY | 7.6 | 7.6 | 7.47 | 7.49 | 7.49 | -0.04 (-0.53%) | 1,225,837 |
| 23 Jan 2018 | CNY | 7.56 | 7.6 | 7.52 | 7.53 | 7.53 | -0.04 (-0.53%) | 974,300 |
| 22 Jan 2018 | CNY | 7.58 | 7.62 | 7.54 | 7.57 | 7.57 | -0.05 (-0.66%) | 702,021 |
| 19 Jan 2018 | CNY | 7.65 | 7.7 | 7.52 | 7.62 | 7.62 | -0.04 (-0.52%) | 769,600 |
| 18 Jan 2018 | CNY | 7.76 | 7.82 | 7.59 | 7.66 | 7.66 | -0.21 (-2.67%) | 1,303,100 |
| 17 Jan 2018 | CNY | 7.53 | 7.96 | 7.45 | 7.87 | 7.87 | +0.34 (+4.52%) | 3,169,789 |
| 16 Jan 2018 | CNY | 7.48 | 7.54 | 7.44 | 7.53 | 7.53 | +0.05 (+0.67%) | 679,686 |
