| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 7.5976 | 7.7101 | 6.8462 | 6.9763 | 6.9763 | -0.627 (-8.25%) | 132,759,535 |
| 2 Mar 2018 | CNY | 7.6213 | 7.7988 | 7.503 | 7.6036 | 7.6036 | -0.284 (-3.60%) | 79,788,641 |
| 1 Mar 2018 | CNY | 7.8402 | 8.1065 | 7.7219 | 7.8876 | 7.8876 | -0.183 (-2.27%) | 86,992,202 |
| 28 Feb 2018 | CNY | 7.9112 | 8.1598 | 7.5562 | 8.071 | 8.071 | +0.148 (+1.87%) | 101,697,151 |
| 27 Feb 2018 | CNY | 8.4793 | 8.503 | 7.7337 | 7.9231 | 7.9231 | -0.669 (-7.78%) | 161,082,507 |
| 26 Feb 2018 | CNY | 8.5799 | 8.6686 | 8.2663 | 8.5917 | 8.5917 | +0.284 (+3.42%) | 126,458,992 |
| 23 Feb 2018 | CNY | 7.7041 | 8.5799 | 7.5917 | 8.3077 | 8.3077 | +0.509 (+6.53%) | 143,389,505 |
| 22 Feb 2018 | CNY | 7.3965 | 7.8107 | 7.3965 | 7.7988 | 7.7988 | +0.556 (+7.68%) | 101,012,594 |
| 14 Feb 2018 | CNY | 7.213 | 7.3077 | 6.8639 | 7.2426 | 7.2426 | +0.095 (+1.32%) | 82,477,266 |
| 13 Feb 2018 | CNY | 7.1539 | 7.3669 | 7 | 7.1479 | 7.1479 | +0.118 (+1.68%) | 109,355,360 |
| 12 Feb 2018 | CNY | 7.1124 | 7.2663 | 6.7337 | 7.0296 | 7.0296 | -1.136 (-13.91%) | 126,453,198 |
| 8 Feb 2018 | CNY | 7.8935 | 8.2189 | 7.6923 | 8.1657 | 8.1657 | +0.095 (+1.17%) | 157,557,974 |
| 7 Feb 2018 | CNY | 8.7041 | 9.1124 | 8.0237 | 8.071 | 8.071 | -0.266 (-3.19%) | 192,119,884 |
| 6 Feb 2018 | CNY | 8.6568 | 8.7988 | 8.1361 | 8.3373 | 8.3373 | -0.586 (-6.56%) | 151,654,536 |
| 5 Feb 2018 | CNY | 8.4024 | 8.9231 | 8.3136 | 8.9231 | 8.9231 | +0.811 (+9.99%) | 208,006,352 |
| 2 Feb 2018 | CNY | 7.3965 | 8.1124 | 7.213 | 8.1124 | 8.1124 | +0.74 (+10.03%) | 147,219,903 |
| 1 Feb 2018 | CNY | 7.6627 | 7.9408 | 7.3136 | 7.3728 | 7.3728 | -0.402 (-5.18%) | 98,765,117 |
| 31 Jan 2018 | CNY | 7.4556 | 7.9231 | 7.2663 | 7.7752 | 7.7752 | +0.178 (+2.34%) | 109,175,041 |
| 30 Jan 2018 | CNY | 7.2071 | 7.8698 | 7.0473 | 7.5976 | 7.5976 | +0.432 (+6.03%) | 142,300,377 |
| 29 Jan 2018 | CNY | 7.2604 | 7.4556 | 6.9349 | 7.1657 | 7.1657 | +0.095 (+1.34%) | 141,087,696 |
| 26 Jan 2018 | CNY | 6.9823 | 7.355 | 6.8639 | 7.071 | 7.071 | +0.385 (+5.75%) | 172,332,553 |
| 17 Jan 2018 | CNY | 6.2189 | 6.7278 | 6.1243 | 6.6864 | 6.6864 | +0.397 (+6.30%) | 86,269,477 |
| 16 Jan 2018 | CNY | 6.1598 | 6.361 | 6.1243 | 6.2899 | 6.2899 | +0.13 (+2.11%) | 58,120,571 |
| 15 Jan 2018 | CNY | 6.4024 | 6.4379 | 6.0355 | 6.1598 | 6.1598 | -0.284 (-4.41%) | 63,392,300 |
| 12 Jan 2018 | CNY | 6.5444 | 6.5681 | 6.2781 | 6.4438 | 6.4438 | -0.112 (-1.71%) | 72,469,508 |
| 11 Jan 2018 | CNY | 6.8047 | 6.8462 | 6.4201 | 6.5562 | 6.5562 | -0.237 (-3.48%) | 85,847,399 |
| 10 Jan 2018 | CNY | 6.7633 | 6.9586 | 6.6982 | 6.7929 | 6.7929 | -0.142 (-2.05%) | 74,194,141 |
| 9 Jan 2018 | CNY | 6.574 | 6.9704 | 6.4379 | 6.9349 | 6.9349 | +0.373 (+5.68%) | 133,110,646 |
| 8 Jan 2018 | CNY | 6.3136 | 6.8284 | 6.3136 | 6.5621 | 6.5621 | +0.325 (+5.22%) | 134,338,228 |
| 5 Jan 2018 | CNY | 6.3846 | 6.3846 | 6.1894 | 6.2367 | 6.2367 | -0.148 (-2.32%) | 96,046,399 |
