| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 6.41 | 6.58 | 6.41 | 6.57 | 6.57 | +0.12 (+1.86%) | 21,985,915 |
| 8 Mar 2018 | CNY | 6.42 | 6.5 | 6.4 | 6.45 | 6.45 | 0.0 (0.0%) | 14,299,695 |
| 7 Mar 2018 | CNY | 6.56 | 6.66 | 6.43 | 6.45 | 6.45 | -0.13 (-1.98%) | 24,008,005 |
| 6 Mar 2018 | CNY | 6.4 | 6.64 | 6.39 | 6.58 | 6.58 | +0.2 (+3.13%) | 34,024,781 |
| 5 Mar 2018 | CNY | 6.35 | 6.46 | 6.35 | 6.38 | 6.38 | +0.01 (+0.16%) | 10,726,344 |
| 2 Mar 2018 | CNY | 6.4 | 6.5 | 6.36 | 6.37 | 6.37 | -0.09 (-1.39%) | 15,988,977 |
| 1 Mar 2018 | CNY | 6.38 | 6.47 | 6.33 | 6.46 | 6.46 | +0.02 (+0.31%) | 16,905,177 |
| 28 Feb 2018 | CNY | 6.32 | 6.53 | 6.26 | 6.44 | 6.44 | +0.03 (+0.47%) | 24,057,929 |
| 27 Feb 2018 | CNY | 6.48 | 6.48 | 6.36 | 6.41 | 6.41 | -0.1 (-1.54%) | 18,997,183 |
| 26 Feb 2018 | CNY | 6.32 | 6.55 | 6.23 | 6.51 | 6.51 | +0.22 (+3.50%) | 26,556,526 |
| 23 Feb 2018 | CNY | 6.19 | 6.36 | 6.19 | 6.29 | 6.29 | +0.08 (+1.29%) | 16,871,289 |
| 22 Feb 2018 | CNY | 6.13 | 6.26 | 6.1 | 6.21 | 6.21 | +0.14 (+2.31%) | 16,936,612 |
| 14 Feb 2018 | CNY | 6.1 | 6.18 | 6.01 | 6.07 | 6.07 | -0.09 (-1.46%) | 14,843,146 |
| 13 Feb 2018 | CNY | 6.25 | 6.34 | 6.13 | 6.16 | 6.16 | -0.05 (-0.81%) | 18,189,529 |
| 12 Feb 2018 | CNY | 6.17 | 6.28 | 6.15 | 6.21 | 6.21 | +0.05 (+0.81%) | 16,354,027 |
| 9 Feb 2018 | CNY | 6.56 | 6.58 | 6.04 | 6.16 | 6.16 | -0.54 (-8.06%) | 35,330,936 |
| 8 Feb 2018 | CNY | 6.59 | 6.76 | 6.56 | 6.7 | 6.7 | +0.08 (+1.21%) | 23,910,868 |
| 7 Feb 2018 | CNY | 6.82 | 6.89 | 6.48 | 6.62 | 6.62 | +0.08 (+1.22%) | 35,579,969 |
| 6 Feb 2018 | CNY | 6.8 | 7.09 | 6.48 | 6.54 | 6.54 | -0.37 (-5.35%) | 42,963,468 |
| 5 Feb 2018 | CNY | 6.58 | 6.97 | 6.51 | 6.91 | 6.91 | +0.19 (+2.83%) | 26,481,833 |
| 2 Feb 2018 | CNY | 6.61 | 6.75 | 6.33 | 6.72 | 6.72 | -0.05 (-0.74%) | 28,593,140 |
| 1 Feb 2018 | CNY | 7.07 | 7.14 | 6.62 | 6.77 | 6.77 | -0.24 (-3.42%) | 37,047,978 |
| 31 Jan 2018 | CNY | 7.15 | 7.23 | 6.88 | 7.01 | 7.01 | -0.18 (-2.50%) | 32,744,760 |
| 30 Jan 2018 | CNY | 7.23 | 7.32 | 7.12 | 7.19 | 7.19 | +0.04 (+0.56%) | 23,725,812 |
| 29 Jan 2018 | CNY | 7.34 | 7.37 | 7.1 | 7.15 | 7.15 | -0.14 (-1.92%) | 29,100,486 |
| 26 Jan 2018 | CNY | 7.28 | 7.46 | 7.27 | 7.29 | 7.29 | -0.03 (-0.41%) | 30,937,917 |
| 25 Jan 2018 | CNY | 7.51 | 7.51 | 7.31 | 7.32 | 7.32 | -0.32 (-4.19%) | 48,773,246 |
| 24 Jan 2018 | CNY | 7.65 | 7.77 | 7.35 | 7.64 | 7.64 | +0.02 (+0.26%) | 77,791,874 |
| 23 Jan 2018 | CNY | 7.49 | 7.75 | 7.44 | 7.62 | 7.62 | +0.08 (+1.06%) | 60,229,598 |
| 22 Jan 2018 | CNY | 7.45 | 7.66 | 7.35 | 7.54 | 7.54 | -0.09 (-1.18%) | 76,005,754 |
