| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | CNY | 7.54 | 7.7 | 7.54 | 7.69 | 3.9235 | +0.12 (+1.59%) | 6,372,395 |
| 21 Mar 2018 | CNY | 7.56 | 7.73 | 7.53 | 7.57 | 3.8622 | 0.0 (0.0%) | 6,316,675 |
| 20 Mar 2018 | CNY | 7.55 | 7.58 | 7.45 | 7.57 | 3.8622 | -0.04 (-0.53%) | 4,476,700 |
| 19 Mar 2018 | CNY | 7.55 | 7.74 | 7.48 | 7.61 | 3.8827 | +0.04 (+0.53%) | 5,050,000 |
| 16 Mar 2018 | CNY | 7.47 | 7.65 | 7.47 | 7.57 | 3.8622 | +0.08 (+1.07%) | 5,207,940 |
| 15 Mar 2018 | CNY | 7.6 | 7.67 | 7.41 | 7.49 | 3.8214 | -0.12 (-1.58%) | 5,761,090 |
| 14 Mar 2018 | CNY | 7.72 | 7.81 | 7.59 | 7.61 | 3.8827 | -0.15 (-1.93%) | 5,382,653 |
| 13 Mar 2018 | CNY | 7.81 | 7.84 | 7.72 | 7.76 | 3.9592 | -0.05 (-0.64%) | 5,914,940 |
| 12 Mar 2018 | CNY | 7.74 | 7.9 | 7.7 | 7.81 | 3.9847 | +0.08 (+1.03%) | 7,813,600 |
| 9 Mar 2018 | CNY | 7.68 | 7.77 | 7.57 | 7.73 | 3.9439 | +0.13 (+1.71%) | 8,779,170 |
| 8 Mar 2018 | CNY | 7.5 | 7.7 | 7.48 | 7.6 | 3.8776 | +0.13 (+1.74%) | 6,869,700 |
| 7 Mar 2018 | CNY | 7.62 | 7.63 | 7.46 | 7.47 | 3.8112 | -0.13 (-1.71%) | 4,650,980 |
| 6 Mar 2018 | CNY | 7.51 | 7.65 | 7.51 | 7.6 | 3.8776 | +0.12 (+1.60%) | 6,838,820 |
| 5 Mar 2018 | CNY | 7.51 | 7.58 | 7.42 | 7.48 | 3.8163 | -0.03 (-0.40%) | 4,596,257 |
| 2 Mar 2018 | CNY | 7.43 | 7.65 | 7.42 | 7.51 | 3.8316 | +0.01 (+0.13%) | 6,585,144 |
| 1 Mar 2018 | CNY | 7.38 | 7.52 | 7.35 | 7.5 | 3.8265 | +0.1 (+1.35%) | 5,159,802 |
| 28 Feb 2018 | CNY | 7.4 | 7.46 | 7.36 | 7.4 | 3.7755 | -0.1 (-1.33%) | 4,854,800 |
| 27 Feb 2018 | CNY | 7.43 | 7.57 | 7.38 | 7.5 | 3.8265 | +0.07 (+0.94%) | 6,846,775 |
| 26 Feb 2018 | CNY | 7.3 | 7.44 | 7.27 | 7.43 | 3.7908 | +0.15 (+2.06%) | 7,943,484 |
| 23 Feb 2018 | CNY | 7.29 | 7.3 | 7.23 | 7.28 | 3.7143 | +0.01 (+0.14%) | 3,020,500 |
| 22 Feb 2018 | CNY | 7.2 | 7.28 | 7.16 | 7.27 | 3.7092 | +0.13 (+1.82%) | 3,082,800 |
| 14 Feb 2018 | CNY | 7.16 | 7.25 | 7.05 | 7.14 | 3.6429 | -0.02 (-0.28%) | 2,527,509 |
| 13 Feb 2018 | CNY | 7.26 | 7.31 | 7.15 | 7.16 | 3.6531 | -0.07 (-0.97%) | 3,453,700 |
| 12 Feb 2018 | CNY | 7.2 | 7.32 | 7.2 | 7.23 | 3.6888 | +0.04 (+0.56%) | 6,466,205 |
| 9 Feb 2018 | CNY | 7.37 | 7.37 | 7.11 | 7.19 | 3.6684 | -0.32 (-4.26%) | 4,271,175 |
| 8 Feb 2018 | CNY | 7.47 | 7.59 | 7.37 | 7.51 | 3.8316 | -0.01 (-0.13%) | 5,404,501 |
| 7 Feb 2018 | CNY | 7.2 | 7.59 | 7.01 | 7.52 | 3.8367 | +0.41 (+5.77%) | 8,344,700 |
| 6 Feb 2018 | CNY | 7.44 | 7.52 | 6.83 | 7.11 | 3.6276 | -0.48 (-6.32%) | 8,329,300 |
| 5 Feb 2018 | CNY | 7.44 | 7.66 | 7.36 | 7.59 | 3.8724 | +0.02 (+0.26%) | 5,923,600 |
| 2 Feb 2018 | CNY | 7.38 | 7.64 | 7.01 | 7.57 | 3.8622 | +0.19 (+2.57%) | 10,185,400 |
