| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 6.58 | 6.69 | 6.58 | 6.68 | 6.68 | +0.08 (+1.21%) | 5,994,550 |
| 7 Mar 2018 | CNY | 6.77 | 6.77 | 6.59 | 6.6 | 6.6 | -0.15 (-2.22%) | 8,542,342 |
| 6 Mar 2018 | CNY | 6.66 | 6.77 | 6.63 | 6.75 | 6.75 | +0.1 (+1.50%) | 9,667,973 |
| 5 Mar 2018 | CNY | 6.65 | 6.7 | 6.61 | 6.65 | 6.65 | -0.05 (-0.75%) | 6,013,700 |
| 2 Mar 2018 | CNY | 6.59 | 6.78 | 6.57 | 6.7 | 6.7 | +0.07 (+1.06%) | 10,715,810 |
| 1 Mar 2018 | CNY | 6.55 | 6.65 | 6.53 | 6.63 | 6.63 | +0.03 (+0.45%) | 6,542,354 |
| 28 Feb 2018 | CNY | 6.65 | 6.65 | 6.55 | 6.6 | 6.6 | -0.13 (-1.93%) | 7,626,612 |
| 27 Feb 2018 | CNY | 6.74 | 6.8 | 6.6 | 6.73 | 6.73 | -0.02 (-0.30%) | 12,616,524 |
| 26 Feb 2018 | CNY | 6.54 | 6.86 | 6.52 | 6.75 | 6.75 | +0.21 (+3.21%) | 11,889,753 |
| 23 Feb 2018 | CNY | 6.38 | 6.69 | 6.35 | 6.54 | 6.54 | +0.15 (+2.35%) | 10,061,071 |
| 22 Feb 2018 | CNY | 6.36 | 6.42 | 6.32 | 6.39 | 6.39 | +0.11 (+1.75%) | 5,462,837 |
| 14 Feb 2018 | CNY | 6.2 | 6.28 | 6.2 | 6.28 | 6.28 | +0.05 (+0.80%) | 4,172,383 |
| 13 Feb 2018 | CNY | 6.27 | 6.34 | 6.2 | 6.23 | 6.23 | -0.04 (-0.64%) | 6,392,100 |
| 12 Feb 2018 | CNY | 6.19 | 6.33 | 6.17 | 6.27 | 6.27 | +0.16 (+2.62%) | 6,672,776 |
| 9 Feb 2018 | CNY | 6.2 | 6.28 | 6.02 | 6.11 | 6.11 | -0.33 (-5.12%) | 9,961,101 |
| 8 Feb 2018 | CNY | 6.32 | 6.47 | 6.32 | 6.44 | 6.44 | +0.06 (+0.94%) | 7,264,248 |
| 7 Feb 2018 | CNY | 6.47 | 6.53 | 6.1 | 6.38 | 6.38 | +0.08 (+1.27%) | 11,528,429 |
| 6 Feb 2018 | CNY | 6.78 | 6.88 | 6.25 | 6.3 | 6.3 | -0.63 (-9.09%) | 18,606,736 |
| 5 Feb 2018 | CNY | 6.94 | 6.98 | 6.81 | 6.93 | 6.93 | -0.12 (-1.70%) | 9,789,100 |
| 2 Feb 2018 | CNY | 6.81 | 7.1 | 6.74 | 7.05 | 7.05 | +0.13 (+1.88%) | 16,529,273 |
| 1 Feb 2018 | CNY | 7.45 | 7.49 | 6.9 | 6.92 | 6.92 | -0.51 (-6.86%) | 23,951,950 |
| 31 Jan 2018 | CNY | 7.72 | 7.73 | 7.41 | 7.43 | 7.43 | -0.34 (-4.38%) | 22,730,586 |
| 30 Jan 2018 | CNY | 7.79 | 7.86 | 7.73 | 7.77 | 7.77 | -0.04 (-0.51%) | 15,695,430 |
| 29 Jan 2018 | CNY | 7.95 | 8.05 | 7.72 | 7.81 | 7.81 | -0.25 (-3.10%) | 30,993,390 |
| 26 Jan 2018 | CNY | 8.01 | 8.3 | 7.97 | 8.06 | 8.06 | -0.16 (-1.95%) | 39,918,969 |
| 25 Jan 2018 | CNY | 8.37 | 8.87 | 8.15 | 8.22 | 8.22 | +0.13 (+1.61%) | 102,179,802 |
| 24 Jan 2018 | CNY | 7.35 | 8.09 | 7.31 | 8.09 | 8.09 | +0.74 (+10.07%) | 49,163,812 |
| 23 Jan 2018 | CNY | 7.43 | 7.47 | 7.32 | 7.35 | 7.35 | -0.12 (-1.61%) | 11,329,329 |
| 22 Jan 2018 | CNY | 7.3 | 7.56 | 7.1 | 7.47 | 7.47 | +0.08 (+1.08%) | 18,248,104 |
| 19 Jan 2018 | CNY | 7.54 | 7.65 | 7.37 | 7.39 | 7.39 | -0.15 (-1.99%) | 18,239,519 |
