| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 5.91 | 6.02 | 5.85 | 5.98 | 5.98 | +0.08 (+1.36%) | 24,633,148 |
| 5 Mar 2018 | CNY | 5.99 | 6.07 | 5.84 | 5.9 | 5.9 | 0.0 (0.0%) | 20,991,600 |
| 2 Mar 2018 | CNY | 5.77 | 5.91 | 5.74 | 5.9 | 5.9 | +0.05 (+0.85%) | 19,752,435 |
| 1 Mar 2018 | CNY | 5.78 | 5.85 | 5.75 | 5.85 | 5.85 | +0.02 (+0.34%) | 12,295,741 |
| 28 Feb 2018 | CNY | 5.75 | 5.9 | 5.68 | 5.83 | 5.83 | 0.0 (0.0%) | 16,583,316 |
| 27 Feb 2018 | CNY | 5.84 | 5.93 | 5.8 | 5.83 | 5.83 | -0.2 (-3.32%) | 34,151,178 |
| 26 Feb 2018 | CNY | 6.15 | 6.15 | 5.96 | 6.03 | 6.03 | +0.44 (+7.87%) | 55,818,815 |
| 23 Feb 2018 | CNY | 5.44 | 5.83 | 5.41 | 5.59 | 5.59 | +0.18 (+3.33%) | 24,305,738 |
| 22 Feb 2018 | CNY | 5.38 | 5.47 | 5.36 | 5.41 | 5.41 | +0.08 (+1.50%) | 8,644,745 |
| 14 Feb 2018 | CNY | 5.32 | 5.33 | 5.27 | 5.33 | 5.33 | +0.03 (+0.57%) | 4,336,602 |
| 13 Feb 2018 | CNY | 5.3 | 5.36 | 5.29 | 5.3 | 5.3 | +0.01 (+0.19%) | 7,819,734 |
| 12 Feb 2018 | CNY | 5.16 | 5.38 | 5.16 | 5.29 | 5.29 | +0.11 (+2.12%) | 8,583,186 |
| 9 Feb 2018 | CNY | 5.35 | 5.35 | 5 | 5.18 | 5.18 | -0.31 (-5.65%) | 15,971,568 |
| 8 Feb 2018 | CNY | 5.47 | 5.52 | 5.38 | 5.49 | 5.49 | +0.04 (+0.73%) | 7,731,210 |
| 7 Feb 2018 | CNY | 5.54 | 5.6 | 5.33 | 5.45 | 5.45 | +0.03 (+0.55%) | 13,187,400 |
| 6 Feb 2018 | CNY | 5.75 | 5.84 | 5.39 | 5.42 | 5.42 | -0.45 (-7.67%) | 20,750,016 |
| 5 Feb 2018 | CNY | 5.8 | 5.97 | 5.7 | 5.87 | 5.87 | 0.0 (0.0%) | 10,058,403 |
| 2 Feb 2018 | CNY | 5.84 | 5.91 | 5.6 | 5.87 | 5.87 | -0.06 (-1.01%) | 17,115,787 |
| 1 Feb 2018 | CNY | 6.15 | 6.22 | 5.92 | 5.93 | 5.93 | -0.21 (-3.42%) | 24,429,776 |
| 31 Jan 2018 | CNY | 6.32 | 6.33 | 6.13 | 6.14 | 6.14 | -0.22 (-3.46%) | 23,956,867 |
| 30 Jan 2018 | CNY | 6.44 | 6.54 | 6.32 | 6.36 | 6.36 | -0.09 (-1.40%) | 22,733,902 |
| 29 Jan 2018 | CNY | 6.52 | 6.59 | 6.37 | 6.45 | 6.45 | -0.1 (-1.53%) | 33,905,163 |
| 26 Jan 2018 | CNY | 6.3 | 6.69 | 6.27 | 6.55 | 6.55 | +0.16 (+2.50%) | 66,946,141 |
| 25 Jan 2018 | CNY | 6.26 | 6.56 | 6.22 | 6.39 | 6.39 | +0.12 (+1.91%) | 53,934,142 |
| 24 Jan 2018 | CNY | 6.2 | 6.37 | 6.19 | 6.27 | 6.27 | 0.0 (0.0%) | 25,562,258 |
| 23 Jan 2018 | CNY | 6.15 | 6.46 | 6.12 | 6.27 | 6.27 | +0.06 (+0.97%) | 32,381,027 |
| 22 Jan 2018 | CNY | 6.15 | 6.25 | 6.13 | 6.21 | 6.21 | +0.03 (+0.49%) | 13,482,500 |
| 19 Jan 2018 | CNY | 6.17 | 6.23 | 6.14 | 6.18 | 6.18 | -0.04 (-0.64%) | 18,197,790 |
| 18 Jan 2018 | CNY | 6.21 | 6.29 | 6.16 | 6.22 | 6.22 | -0.09 (-1.43%) | 25,791,990 |
| 17 Jan 2018 | CNY | 6.17 | 6.55 | 6.11 | 6.31 | 6.31 | +0.18 (+2.94%) | 47,934,599 |
