| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 7.85 | 8.11 | 7.81 | 8.04 | 8.04 | +0.16 (+2.03%) | 12,109,357 |
| 28 Feb 2018 | CNY | 7.88 | 8 | 7.77 | 7.88 | 7.88 | -0.08 (-1.01%) | 8,321,925 |
| 27 Feb 2018 | CNY | 7.92 | 8.18 | 7.84 | 7.96 | 7.96 | +0.02 (+0.25%) | 12,398,464 |
| 26 Feb 2018 | CNY | 7.53 | 8 | 7.47 | 7.94 | 7.94 | +0.4 (+5.31%) | 18,203,537 |
| 23 Feb 2018 | CNY | 7.67 | 7.67 | 7.37 | 7.54 | 7.54 | -0.1 (-1.31%) | 12,440,489 |
| 22 Feb 2018 | CNY | 7.64 | 7.66 | 7.49 | 7.64 | 7.64 | +0.11 (+1.46%) | 8,730,192 |
| 14 Feb 2018 | CNY | 7.54 | 7.61 | 7.36 | 7.53 | 7.53 | +0.05 (+0.67%) | 7,564,833 |
| 13 Feb 2018 | CNY | 7.44 | 7.74 | 7.42 | 7.48 | 7.48 | +0.03 (+0.40%) | 16,306,281 |
| 12 Feb 2018 | CNY | 6.98 | 7.59 | 6.94 | 7.45 | 7.45 | +0.55 (+7.97%) | 25,311,086 |
| 9 Feb 2018 | CNY | 7.04 | 7.2 | 6.85 | 6.9 | 6.9 | -0.43 (-5.87%) | 20,523,490 |
| 8 Feb 2018 | CNY | 7.17 | 7.39 | 7.11 | 7.33 | 7.33 | +0.15 (+2.09%) | 15,724,246 |
| 7 Feb 2018 | CNY | 7.5 | 7.53 | 6.98 | 7.18 | 7.18 | -0.08 (-1.10%) | 18,033,450 |
| 6 Feb 2018 | CNY | 7.3 | 7.52 | 7.13 | 7.26 | 7.26 | -0.21 (-2.81%) | 15,978,818 |
| 5 Feb 2018 | CNY | 7.49 | 7.62 | 7.33 | 7.47 | 7.47 | -0.2 (-2.61%) | 23,073,088 |
| 2 Feb 2018 | CNY | 7.95 | 8.03 | 7.4 | 7.67 | 7.67 | -0.32 (-4.01%) | 40,697,006 |
| 1 Feb 2018 | CNY | 8.76 | 8.85 | 7.91 | 7.99 | 7.99 | -0.8 (-9.10%) | 30,498,409 |
| 31 Jan 2018 | CNY | 8.92 | 8.92 | 8.72 | 8.79 | 8.79 | -0.1 (-1.12%) | 8,119,700 |
| 30 Jan 2018 | CNY | 8.91 | 9.02 | 8.82 | 8.89 | 8.89 | -0.03 (-0.34%) | 8,936,002 |
| 29 Jan 2018 | CNY | 9.01 | 9.14 | 8.78 | 8.92 | 8.92 | -0.16 (-1.76%) | 18,311,392 |
| 26 Jan 2018 | CNY | 9.13 | 9.26 | 9.04 | 9.08 | 9.08 | -0.04 (-0.44%) | 11,634,658 |
| 25 Jan 2018 | CNY | 9.15 | 9.27 | 9.11 | 9.12 | 9.12 | +0.02 (+0.22%) | 11,446,327 |
| 24 Jan 2018 | CNY | 9.15 | 9.18 | 8.99 | 9.1 | 9.1 | -0.07 (-0.76%) | 16,169,108 |
| 23 Jan 2018 | CNY | 9.18 | 9.36 | 9.08 | 9.17 | 9.17 | -0.05 (-0.54%) | 12,570,900 |
| 22 Jan 2018 | CNY | 9.1 | 9.3 | 8.88 | 9.22 | 9.22 | +0.12 (+1.32%) | 14,086,483 |
| 19 Jan 2018 | CNY | 9.12 | 9.42 | 9 | 9.1 | 9.1 | +0.01 (+0.11%) | 16,037,410 |
| 18 Jan 2018 | CNY | 8.84 | 9.14 | 8.75 | 9.09 | 9.09 | +0.25 (+2.83%) | 20,472,248 |
| 17 Jan 2018 | CNY | 8.8 | 8.92 | 8.68 | 8.84 | 8.84 | 0.0 (0.0%) | 16,047,084 |
| 16 Jan 2018 | CNY | 8.79 | 8.98 | 8.69 | 8.84 | 8.84 | +0.05 (+0.57%) | 13,499,675 |
| 15 Jan 2018 | CNY | 9.18 | 9.18 | 8.78 | 8.79 | 8.79 | -0.46 (-4.97%) | 21,301,722 |
| 12 Jan 2018 | CNY | 9.25 | 9.4 | 9.18 | 9.25 | 9.25 | +0.01 (+0.11%) | 11,957,402 |
