| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 4.7 | 4.7308 | 4.6615 | 4.7231 | 4.7231 | +0.031 (+0.66%) | 13,029,103 |
| 5 Mar 2018 | CNY | 4.7 | 4.7308 | 4.6615 | 4.6923 | 4.6923 | +0.023 (+0.49%) | 13,627,589 |
| 2 Mar 2018 | CNY | 4.7077 | 4.7846 | 4.6615 | 4.6692 | 4.6692 | -0.077 (-1.62%) | 20,548,663 |
| 1 Mar 2018 | CNY | 4.6615 | 4.7692 | 4.6231 | 4.7462 | 4.7462 | +0.077 (+1.65%) | 19,193,534 |
| 28 Feb 2018 | CNY | 4.6 | 4.7308 | 4.5462 | 4.6692 | 4.6692 | +0.061 (+1.33%) | 19,771,358 |
| 27 Feb 2018 | CNY | 4.6308 | 4.6846 | 4.5769 | 4.6077 | 4.6077 | -0.046 (-0.99%) | 15,633,686 |
| 26 Feb 2018 | CNY | 4.5769 | 4.6615 | 4.5385 | 4.6539 | 4.6539 | +0.123 (+2.72%) | 20,626,126 |
| 23 Feb 2018 | CNY | 4.4385 | 4.5769 | 4.4154 | 4.5308 | 4.5308 | +0.108 (+2.43%) | 19,763,246 |
| 22 Feb 2018 | CNY | 4.4077 | 4.4539 | 4.3769 | 4.4231 | 4.4231 | +0.062 (+1.41%) | 13,867,824 |
| 14 Feb 2018 | CNY | 4.3462 | 4.3769 | 4.3077 | 4.3615 | 4.3615 | +0.023 (+0.53%) | 6,626,487 |
| 13 Feb 2018 | CNY | 4.3 | 4.4154 | 4.2923 | 4.3385 | 4.3385 | +0.054 (+1.26%) | 13,072,183 |
| 12 Feb 2018 | CNY | 4.2308 | 4.3154 | 4.2 | 4.2846 | 4.2846 | +0.092 (+2.20%) | 11,755,833 |
| 9 Feb 2018 | CNY | 4.4231 | 4.4231 | 4.1462 | 4.1923 | 4.1923 | -0.346 (-7.63%) | 31,082,737 |
| 8 Feb 2018 | CNY | 4.4846 | 4.5769 | 4.4846 | 4.5385 | 4.5385 | 0.0 (0.0%) | 17,052,477 |
| 7 Feb 2018 | CNY | 4.6231 | 4.6462 | 4.4769 | 4.5385 | 4.5385 | +0.008 (+0.17%) | 20,814,106 |
| 6 Feb 2018 | CNY | 4.7923 | 4.8 | 4.4692 | 4.5308 | 4.5308 | -0.331 (-6.80%) | 29,973,083 |
| 5 Feb 2018 | CNY | 4.7539 | 4.8923 | 4.7385 | 4.8615 | 4.8615 | +0.046 (+0.96%) | 24,387,755 |
| 2 Feb 2018 | CNY | 4.8846 | 4.8923 | 4.7231 | 4.8154 | 4.8154 | -0.061 (-1.26%) | 20,091,516 |
| 1 Feb 2018 | CNY | 5.0077 | 5.0462 | 4.8692 | 4.8769 | 4.8769 | -0.162 (-3.21%) | 19,024,775 |
| 31 Jan 2018 | CNY | 5.1231 | 5.1231 | 4.9846 | 5.0385 | 5.0385 | -0.123 (-2.38%) | 25,068,342 |
| 30 Jan 2018 | CNY | 5.2462 | 5.3385 | 5.1077 | 5.1615 | 5.1615 | -0.015 (-0.30%) | 37,175,899 |
| 29 Jan 2018 | CNY | 5.1769 | 5.2385 | 5.1231 | 5.1769 | 5.1769 | -0.015 (-0.30%) | 16,125,235 |
| 26 Jan 2018 | CNY | 5.2077 | 5.2385 | 5.1462 | 5.1923 | 5.1923 | -0.031 (-0.59%) | 18,904,752 |
| 25 Jan 2018 | CNY | 5.0462 | 5.2539 | 5.0231 | 5.2231 | 5.2231 | +0.177 (+3.51%) | 26,801,243 |
| 24 Jan 2018 | CNY | 5.0846 | 5.0846 | 5 | 5.0462 | 5.0462 | -0.023 (-0.45%) | 15,627,010 |
| 23 Jan 2018 | CNY | 5.0615 | 5.1077 | 5.0308 | 5.0692 | 5.0692 | +0.008 (+0.15%) | 10,826,657 |
| 22 Jan 2018 | CNY | 5.0615 | 5.0923 | 5.0154 | 5.0615 | 5.0615 | -0.015 (-0.30%) | 15,486,828 |
| 19 Jan 2018 | CNY | 5.0769 | 5.1462 | 5.0539 | 5.0769 | 5.0769 | +0.008 (+0.15%) | 11,039,940 |
| 18 Jan 2018 | CNY | 5.0846 | 5.1 | 5.0077 | 5.0692 | 5.0692 | -0.008 (-0.15%) | 14,494,659 |
| 17 Jan 2018 | CNY | 5.1 | 5.1 | 4.9692 | 5.0769 | 5.0769 | -0.023 (-0.45%) | 13,899,085 |
