| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 6.6597 | 6.6736 | 6.5764 | 6.6181 | 6.6181 | -0.007 (-0.10%) | 814,766 |
| 26 Feb 2018 | CNY | 6.4931 | 6.6667 | 6.4583 | 6.625 | 6.625 | +0.132 (+2.03%) | 1,894,812 |
| 23 Feb 2018 | CNY | 6.5417 | 6.5486 | 6.4653 | 6.4931 | 6.4931 | -0.049 (-0.74%) | 1,268,277 |
| 22 Feb 2018 | CNY | 6.5278 | 6.5417 | 6.4792 | 6.5417 | 6.5417 | +0.07 (+1.07%) | 798,615 |
| 14 Feb 2018 | CNY | 6.4931 | 6.5 | 6.4306 | 6.4722 | 6.4722 | +0.014 (+0.22%) | 670,608 |
| 13 Feb 2018 | CNY | 6.4931 | 6.5139 | 6.4375 | 6.4583 | 6.4583 | +0.028 (+0.43%) | 1,079,280 |
| 12 Feb 2018 | CNY | 6.3125 | 6.4861 | 6.2708 | 6.4306 | 6.4306 | +0.16 (+2.55%) | 1,446,625 |
| 9 Feb 2018 | CNY | 6.4444 | 6.4444 | 6.1875 | 6.2708 | 6.2708 | -0.215 (-3.32%) | 2,317,800 |
| 8 Feb 2018 | CNY | 6.4097 | 6.6111 | 6.4097 | 6.4861 | 6.4861 | +0.014 (+0.21%) | 2,858,110 |
| 7 Feb 2018 | CNY | 6.4792 | 6.5139 | 6.4097 | 6.4722 | 6.4722 | +0.021 (+0.32%) | 1,978,202 |
| 6 Feb 2018 | CNY | 6.4792 | 6.5486 | 6.3403 | 6.4514 | 6.4514 | -0.076 (-1.17%) | 1,660,605 |
| 5 Feb 2018 | CNY | 6.4931 | 6.5833 | 6.3194 | 6.5278 | 6.5278 | -0.007 (-0.11%) | 1,466,628 |
| 2 Feb 2018 | CNY | 6.4444 | 6.5556 | 6.3194 | 6.5347 | 6.5347 | +0.076 (+1.18%) | 1,387,961 |
| 1 Feb 2018 | CNY | 6.7639 | 6.8125 | 6.4583 | 6.4583 | 6.4583 | -0.32 (-4.71%) | 3,385,150 |
| 31 Jan 2018 | CNY | 6.8611 | 6.8611 | 6.7708 | 6.7778 | 6.7778 | -0.056 (-0.81%) | 2,059,894 |
| 30 Jan 2018 | CNY | 6.8681 | 6.8681 | 6.8125 | 6.8333 | 6.8333 | -0.014 (-0.20%) | 987,408 |
| 29 Jan 2018 | CNY | 6.8958 | 6.9028 | 6.8333 | 6.8472 | 6.8472 | -0.042 (-0.61%) | 1,537,198 |
| 26 Jan 2018 | CNY | 6.8889 | 6.8889 | 6.8403 | 6.8889 | 6.8889 | -0.014 (-0.20%) | 1,428,065 |
| 25 Jan 2018 | CNY | 6.9236 | 6.9306 | 6.8819 | 6.9028 | 6.9028 | +0.007 (+0.10%) | 2,323,581 |
| 24 Jan 2018 | CNY | 6.8611 | 6.9028 | 6.8333 | 6.8958 | 6.8958 | +0.035 (+0.51%) | 3,579,383 |
| 23 Jan 2018 | CNY | 6.8681 | 6.9097 | 6.8333 | 6.8611 | 6.8611 | 0.0 (0.0%) | 2,476,679 |
| 22 Jan 2018 | CNY | 6.7708 | 6.8611 | 6.7708 | 6.8611 | 6.8611 | +0.062 (+0.92%) | 2,105,612 |
| 19 Jan 2018 | CNY | 6.75 | 6.8403 | 6.75 | 6.7986 | 6.7986 | +0.028 (+0.41%) | 1,768,456 |
| 18 Jan 2018 | CNY | 6.7431 | 6.7708 | 6.7222 | 6.7708 | 6.7708 | +0.014 (+0.21%) | 2,315,232 |
| 17 Jan 2018 | CNY | 6.7708 | 6.7708 | 6.7014 | 6.7569 | 6.7569 | +0.014 (+0.20%) | 1,896,046 |
| 16 Jan 2018 | CNY | 6.7431 | 6.7569 | 6.7014 | 6.7431 | 6.7431 | -0.007 (-0.10%) | 1,914,674 |
| 15 Jan 2018 | CNY | 6.8542 | 6.8681 | 6.7361 | 6.75 | 6.75 | -0.111 (-1.62%) | 2,526,523 |
| 12 Jan 2018 | CNY | 6.8264 | 6.9028 | 6.8264 | 6.8611 | 6.8611 | +0.007 (+0.10%) | 2,234,846 |
| 11 Jan 2018 | CNY | 6.8333 | 6.8889 | 6.7986 | 6.8542 | 6.8542 | 0.0 (0.0%) | 2,397,022 |
| 10 Jan 2018 | CNY | 6.9236 | 6.9653 | 6.7986 | 6.8542 | 6.8542 | -0.083 (-1.20%) | 3,250,656 |
