| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 7.43 | 7.56 | 7.39 | 7.55 | 7.55 | +0.12 (+1.62%) | 5,250,636 |
| 7 Mar 2018 | CNY | 7.6 | 7.6 | 7.41 | 7.43 | 7.43 | -0.14 (-1.85%) | 3,996,793 |
| 6 Mar 2018 | CNY | 7.44 | 7.61 | 7.44 | 7.57 | 7.57 | +0.1 (+1.34%) | 6,027,256 |
| 5 Mar 2018 | CNY | 7.42 | 7.48 | 7.31 | 7.47 | 7.47 | +0.07 (+0.95%) | 4,041,361 |
| 2 Mar 2018 | CNY | 7.4 | 7.56 | 7.39 | 7.4 | 7.4 | -0.1 (-1.33%) | 5,145,762 |
| 1 Mar 2018 | CNY | 7.25 | 7.54 | 7.2 | 7.5 | 7.5 | +0.2 (+2.74%) | 7,735,150 |
| 28 Feb 2018 | CNY | 7.21 | 7.35 | 7.15 | 7.3 | 7.3 | +0.04 (+0.55%) | 4,926,772 |
| 27 Feb 2018 | CNY | 7.23 | 7.35 | 7.2 | 7.26 | 7.26 | +0.04 (+0.55%) | 4,321,822 |
| 26 Feb 2018 | CNY | 7.08 | 7.31 | 6.98 | 7.22 | 7.22 | +0.21 (+3.00%) | 5,818,579 |
| 23 Feb 2018 | CNY | 6.99 | 7.02 | 6.92 | 7.01 | 7.01 | -0.01 (-0.14%) | 2,535,354 |
| 22 Feb 2018 | CNY | 6.92 | 7.04 | 6.88 | 7.02 | 7.02 | +0.12 (+1.74%) | 2,441,764 |
| 14 Feb 2018 | CNY | 6.85 | 6.91 | 6.8 | 6.9 | 6.9 | +0.06 (+0.88%) | 1,923,297 |
| 13 Feb 2018 | CNY | 6.93 | 7.05 | 6.8 | 6.84 | 6.84 | -0.1 (-1.44%) | 3,756,062 |
| 12 Feb 2018 | CNY | 6.8 | 6.97 | 6.79 | 6.94 | 6.94 | +0.17 (+2.51%) | 2,636,806 |
| 9 Feb 2018 | CNY | 6.8 | 6.88 | 6.67 | 6.77 | 6.77 | -0.2 (-2.87%) | 3,683,355 |
| 8 Feb 2018 | CNY | 6.78 | 7.05 | 6.76 | 6.97 | 6.97 | +0.18 (+2.65%) | 3,492,100 |
| 7 Feb 2018 | CNY | 6.8 | 6.88 | 6.68 | 6.79 | 6.79 | +0.09 (+1.34%) | 3,432,651 |
| 6 Feb 2018 | CNY | 7.01 | 7.08 | 6.68 | 6.7 | 6.7 | -0.47 (-6.56%) | 4,869,200 |
| 5 Feb 2018 | CNY | 7.09 | 7.23 | 6.99 | 7.17 | 7.17 | -0.01 (-0.14%) | 2,803,587 |
| 2 Feb 2018 | CNY | 7.08 | 7.2 | 6.89 | 7.18 | 7.18 | +0.07 (+0.98%) | 5,120,221 |
| 1 Feb 2018 | CNY | 7.53 | 7.6 | 7.08 | 7.11 | 7.11 | -0.47 (-6.20%) | 8,417,633 |
| 31 Jan 2018 | CNY | 7.79 | 7.79 | 7.57 | 7.58 | 7.58 | -0.22 (-2.82%) | 5,689,440 |
| 30 Jan 2018 | CNY | 8.06 | 8.15 | 7.72 | 7.8 | 7.8 | -0.51 (-6.14%) | 13,621,640 |
| 29 Jan 2018 | CNY | 8.56 | 8.56 | 8.29 | 8.31 | 8.31 | -0.25 (-2.92%) | 6,100,844 |
| 26 Jan 2018 | CNY | 8.54 | 8.61 | 8.52 | 8.56 | 8.56 | -0.02 (-0.23%) | 3,421,230 |
| 25 Jan 2018 | CNY | 8.58 | 8.67 | 8.53 | 8.58 | 8.58 | -0.01 (-0.12%) | 4,852,330 |
| 24 Jan 2018 | CNY | 8.47 | 8.62 | 8.44 | 8.59 | 8.59 | +0.13 (+1.54%) | 4,689,278 |
| 23 Jan 2018 | CNY | 8.42 | 8.53 | 8.4 | 8.46 | 8.46 | +0.04 (+0.48%) | 3,283,382 |
| 22 Jan 2018 | CNY | 8.44 | 8.48 | 8.31 | 8.42 | 8.42 | -0.02 (-0.24%) | 4,025,739 |
| 19 Jan 2018 | CNY | 8.56 | 8.58 | 8.41 | 8.44 | 8.44 | -0.13 (-1.52%) | 4,664,212 |
