| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 7.29 | 7.29 | 7.23 | 7.27 | 7.27 | +0.01 (+0.14%) | 24,326,219 |
| 9 Mar 2018 | CNY | 7.25 | 7.26 | 7.22 | 7.26 | 7.26 | 0.0 (0.0%) | 17,035,914 |
| 8 Mar 2018 | CNY | 7.19 | 7.28 | 7.19 | 7.26 | 7.26 | +0.07 (+0.97%) | 22,773,185 |
| 7 Mar 2018 | CNY | 7.17 | 7.25 | 7.17 | 7.19 | 7.19 | +0.01 (+0.14%) | 20,804,552 |
| 6 Mar 2018 | CNY | 7.15 | 7.18 | 7.12 | 7.18 | 7.18 | +0.05 (+0.70%) | 14,028,062 |
| 5 Mar 2018 | CNY | 7.15 | 7.18 | 7.12 | 7.13 | 7.13 | -0.02 (-0.28%) | 11,089,618 |
| 2 Mar 2018 | CNY | 7.17 | 7.19 | 7.14 | 7.15 | 7.15 | -0.04 (-0.56%) | 14,815,276 |
| 1 Mar 2018 | CNY | 7.17 | 7.21 | 7.15 | 7.19 | 7.19 | 0.0 (0.0%) | 11,392,125 |
| 28 Feb 2018 | CNY | 7.22 | 7.25 | 7.19 | 7.19 | 7.19 | -0.06 (-0.83%) | 14,988,149 |
| 27 Feb 2018 | CNY | 7.27 | 7.28 | 7.18 | 7.25 | 7.25 | 0.0 (0.0%) | 20,872,157 |
| 26 Feb 2018 | CNY | 7.23 | 7.29 | 7.18 | 7.25 | 7.25 | +0.04 (+0.55%) | 27,343,948 |
| 23 Feb 2018 | CNY | 7.21 | 7.22 | 7.17 | 7.21 | 7.21 | +0.01 (+0.14%) | 10,565,883 |
| 22 Feb 2018 | CNY | 7.15 | 7.22 | 7.13 | 7.2 | 7.2 | +0.1 (+1.41%) | 14,098,434 |
| 14 Feb 2018 | CNY | 7.13 | 7.15 | 7.08 | 7.1 | 7.1 | -0.03 (-0.42%) | 14,837,920 |
| 13 Feb 2018 | CNY | 7.16 | 7.18 | 7.12 | 7.13 | 7.13 | -0.02 (-0.28%) | 13,443,315 |
| 12 Feb 2018 | CNY | 7.13 | 7.18 | 7.09 | 7.15 | 7.15 | +0.01 (+0.14%) | 19,993,436 |
| 9 Feb 2018 | CNY | 7.26 | 7.3 | 7.02 | 7.14 | 7.14 | -0.19 (-2.59%) | 63,575,716 |
| 8 Feb 2018 | CNY | 7.42 | 7.48 | 7.28 | 7.33 | 7.33 | -0.12 (-1.61%) | 28,448,833 |
| 7 Feb 2018 | CNY | 7.52 | 7.53 | 7.39 | 7.45 | 7.45 | -0.07 (-0.93%) | 39,709,725 |
| 6 Feb 2018 | CNY | 7.44 | 7.54 | 7.41 | 7.52 | 7.52 | 0.0 (0.0%) | 61,522,401 |
| 5 Feb 2018 | CNY | 7.5 | 7.56 | 7.45 | 7.52 | 7.52 | -0.07 (-0.92%) | 24,452,314 |
| 2 Feb 2018 | CNY | 7.64 | 7.65 | 7.5 | 7.59 | 7.59 | -0.13 (-1.68%) | 44,961,659 |
| 1 Feb 2018 | CNY | 7.7 | 7.73 | 7.53 | 7.72 | 7.72 | +0.12 (+1.58%) | 78,218,066 |
| 31 Jan 2018 | CNY | 7.54 | 7.62 | 7.5 | 7.6 | 7.6 | +0.03 (+0.40%) | 30,465,105 |
| 30 Jan 2018 | CNY | 7.58 | 7.66 | 7.52 | 7.57 | 7.57 | -0.04 (-0.53%) | 25,808,563 |
| 29 Jan 2018 | CNY | 7.62 | 7.71 | 7.58 | 7.61 | 7.61 | 0.0 (0.0%) | 33,261,060 |
| 26 Jan 2018 | CNY | 7.66 | 7.67 | 7.6 | 7.61 | 7.61 | -0.06 (-0.78%) | 29,650,734 |
| 25 Jan 2018 | CNY | 7.75 | 7.81 | 7.66 | 7.67 | 7.67 | +0.06 (+0.79%) | 83,037,424 |
| 24 Jan 2018 | CNY | 7.58 | 7.65 | 7.5 | 7.61 | 7.61 | +0.03 (+0.40%) | 46,421,644 |
| 23 Jan 2018 | CNY | 7.5 | 7.59 | 7.47 | 7.58 | 7.58 | +0.06 (+0.80%) | 34,334,633 |
