| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 7.47 | 7.52 | 7.39 | 7.52 | 7.52 | +0.06 (+0.80%) | 19,312,848 |
| 5 Mar 2018 | CNY | 7.5 | 7.56 | 7.41 | 7.46 | 7.46 | -0.09 (-1.19%) | 16,458,045 |
| 2 Mar 2018 | CNY | 7.38 | 7.59 | 7.34 | 7.55 | 7.55 | +0.12 (+1.62%) | 27,727,153 |
| 1 Mar 2018 | CNY | 7.35 | 7.48 | 7.32 | 7.43 | 7.43 | +0.04 (+0.54%) | 13,207,505 |
| 28 Feb 2018 | CNY | 7.37 | 7.42 | 7.31 | 7.39 | 7.39 | -0.05 (-0.67%) | 13,862,785 |
| 27 Feb 2018 | CNY | 7.49 | 7.52 | 7.4 | 7.44 | 7.44 | -0.04 (-0.53%) | 17,670,379 |
| 26 Feb 2018 | CNY | 7.33 | 7.53 | 7.33 | 7.48 | 7.48 | +0.15 (+2.05%) | 23,689,589 |
| 23 Feb 2018 | CNY | 7.28 | 7.35 | 7.26 | 7.33 | 7.33 | +0.02 (+0.27%) | 12,799,830 |
| 22 Feb 2018 | CNY | 7.28 | 7.34 | 7.25 | 7.31 | 7.31 | +0.13 (+1.81%) | 14,519,037 |
| 14 Feb 2018 | CNY | 7.23 | 7.27 | 7.14 | 7.18 | 7.18 | -0.06 (-0.83%) | 11,012,104 |
| 13 Feb 2018 | CNY | 7.32 | 7.42 | 7.23 | 7.24 | 7.24 | -0.05 (-0.69%) | 16,890,222 |
| 12 Feb 2018 | CNY | 7.24 | 7.38 | 7.2 | 7.29 | 7.29 | +0.06 (+0.83%) | 17,848,919 |
| 9 Feb 2018 | CNY | 7.61 | 7.68 | 7.07 | 7.23 | 7.23 | -0.56 (-7.19%) | 33,217,830 |
| 8 Feb 2018 | CNY | 7.9 | 7.92 | 7.65 | 7.79 | 7.79 | -0.14 (-1.77%) | 27,655,342 |
| 7 Feb 2018 | CNY | 7.99 | 8.15 | 7.85 | 7.93 | 7.93 | +0.1 (+1.28%) | 37,772,483 |
| 6 Feb 2018 | CNY | 7.86 | 8.25 | 7.8 | 7.83 | 7.83 | -0.19 (-2.37%) | 46,100,076 |
| 5 Feb 2018 | CNY | 7.65 | 8.06 | 7.62 | 8.02 | 8.02 | +0.22 (+2.82%) | 38,045,396 |
| 2 Feb 2018 | CNY | 7.68 | 7.93 | 7.61 | 7.8 | 7.8 | -0.04 (-0.51%) | 27,679,905 |
| 1 Feb 2018 | CNY | 8.4 | 8.47 | 7.63 | 7.84 | 7.84 | -0.62 (-7.33%) | 62,372,203 |
| 31 Jan 2018 | CNY | 8.16 | 8.48 | 8.15 | 8.46 | 8.46 | +0.23 (+2.79%) | 43,825,178 |
| 30 Jan 2018 | CNY | 8.11 | 8.39 | 8.08 | 8.23 | 8.23 | +0.01 (+0.12%) | 30,658,840 |
| 29 Jan 2018 | CNY | 8.29 | 8.49 | 8.16 | 8.22 | 8.22 | -0.12 (-1.44%) | 34,090,209 |
| 26 Jan 2018 | CNY | 8.28 | 8.54 | 8.25 | 8.34 | 8.34 | +0.05 (+0.60%) | 37,918,786 |
| 25 Jan 2018 | CNY | 8.45 | 8.46 | 8.22 | 8.29 | 8.29 | -0.31 (-3.60%) | 43,051,411 |
| 24 Jan 2018 | CNY | 8.5 | 8.78 | 8.3 | 8.6 | 8.6 | -0.03 (-0.35%) | 70,364,299 |
| 23 Jan 2018 | CNY | 8.15 | 8.88 | 8 | 8.63 | 8.63 | +0.41 (+4.99%) | 90,647,550 |
| 22 Jan 2018 | CNY | 8.45 | 8.47 | 8.16 | 8.22 | 8.22 | -0.35 (-4.08%) | 63,769,618 |
| 19 Jan 2018 | CNY | 8.11 | 8.94 | 8.11 | 8.57 | 8.57 | +0.39 (+4.77%) | 126,544,923 |
| 18 Jan 2018 | CNY | 7.8 | 8.3 | 7.79 | 8.18 | 8.18 | +0.29 (+3.68%) | 73,494,060 |
| 17 Jan 2018 | CNY | 7.73 | 8.05 | 7.71 | 7.89 | 7.89 | +0.23 (+3.00%) | 50,632,763 |
