| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 8.8809 | 8.9846 | 8.7772 | 8.8921 | 8.8921 | +0.036 (+0.41%) | 6,981,046 |
| 9 Mar 2018 | CNY | 8.6567 | 8.8809 | 8.6342 | 8.8557 | 8.8557 | +0.165 (+1.90%) | 7,367,534 |
| 8 Mar 2018 | CNY | 8.5165 | 8.7351 | 8.5081 | 8.6903 | 8.6903 | +0.132 (+1.54%) | 5,240,737 |
| 7 Mar 2018 | CNY | 8.6595 | 8.7688 | 8.5249 | 8.5585 | 8.5585 | -0.053 (-0.62%) | 5,667,788 |
| 6 Mar 2018 | CNY | 8.4941 | 8.6819 | 8.452 | 8.6118 | 8.6118 | +0.126 (+1.49%) | 5,612,446 |
| 5 Mar 2018 | CNY | 8.3315 | 8.4885 | 8.3315 | 8.4857 | 8.4857 | +0.129 (+1.54%) | 3,957,690 |
| 2 Mar 2018 | CNY | 8.438 | 8.4941 | 8.3483 | 8.3567 | 8.3567 | -0.151 (-1.78%) | 4,136,667 |
| 1 Mar 2018 | CNY | 8.3567 | 8.5501 | 8.3315 | 8.5081 | 8.5081 | +0.095 (+1.13%) | 4,694,688 |
| 28 Feb 2018 | CNY | 8.5726 | 8.5726 | 8.3819 | 8.4128 | 8.4128 | -0.207 (-2.41%) | 5,323,856 |
| 27 Feb 2018 | CNY | 8.6903 | 8.6903 | 8.5782 | 8.6202 | 8.6202 | -0.087 (-1.00%) | 4,471,895 |
| 26 Feb 2018 | CNY | 8.5501 | 8.7464 | 8.5221 | 8.7071 | 8.7071 | +0.3 (+3.57%) | 6,951,998 |
| 23 Feb 2018 | CNY | 8.4828 | 8.5137 | 8.3679 | 8.4072 | 8.4072 | -0.045 (-0.53%) | 4,237,616 |
| 22 Feb 2018 | CNY | 8.4408 | 8.4885 | 8.3595 | 8.452 | 8.452 | +0.065 (+0.77%) | 3,436,997 |
| 14 Feb 2018 | CNY | 8.2698 | 8.3959 | 8.2642 | 8.3875 | 8.3875 | -0.017 (-0.20%) | 2,968,060 |
| 13 Feb 2018 | CNY | 8.1857 | 8.5361 | 8.1128 | 8.4044 | 8.4044 | +0.235 (+2.88%) | 7,072,633 |
| 12 Feb 2018 | CNY | 8.0567 | 8.2193 | 8.0259 | 8.1689 | 8.1689 | +0.244 (+3.08%) | 4,535,377 |
| 9 Feb 2018 | CNY | 7.9278 | 8.0792 | 7.8521 | 7.925 | 7.925 | -0.249 (-3.05%) | 4,813,187 |
| 8 Feb 2018 | CNY | 8.0539 | 8.2193 | 8.0063 | 8.1745 | 8.1745 | +0.121 (+1.50%) | 4,692,598 |
| 7 Feb 2018 | CNY | 8.1156 | 8.2109 | 7.8577 | 8.0539 | 8.0539 | +0.179 (+2.28%) | 6,467,964 |
| 6 Feb 2018 | CNY | 8.4156 | 8.6286 | 7.8633 | 7.8745 | 7.8745 | -0.749 (-8.68%) | 8,127,269 |
| 5 Feb 2018 | CNY | 8.6342 | 8.78 | 8.48 | 8.623 | 8.623 | -0.179 (-2.04%) | 3,560,400 |
| 2 Feb 2018 | CNY | 8.7884 | 9.0071 | 8.623 | 8.8024 | 8.8024 | -0.084 (-0.95%) | 4,937,461 |
| 1 Feb 2018 | CNY | 9.3154 | 9.4192 | 8.8809 | 8.8865 | 8.8865 | -0.42 (-4.52%) | 6,651,468 |
| 31 Jan 2018 | CNY | 9.6911 | 9.6911 | 9.2566 | 9.307 | 9.307 | -0.395 (-4.07%) | 6,791,071 |
| 30 Jan 2018 | CNY | 9.7051 | 9.7976 | 9.6378 | 9.7023 | 9.7023 | -0.059 (-0.60%) | 4,186,854 |
| 29 Jan 2018 | CNY | 9.6658 | 9.8621 | 9.6322 | 9.7612 | 9.7612 | +0.104 (+1.07%) | 5,372,142 |
| 26 Jan 2018 | CNY | 9.8621 | 9.9658 | 9.6378 | 9.6574 | 9.6574 | -0.266 (-2.68%) | 8,101,589 |
| 25 Jan 2018 | CNY | 10.1536 | 10.1901 | 9.9181 | 9.9238 | 9.9238 | -0.23 (-2.26%) | 9,556,881 |
| 24 Jan 2018 | CNY | 10.0835 | 10.2265 | 10.0079 | 10.1536 | 10.1536 | +0.07 (+0.70%) | 7,237,534 |
| 23 Jan 2018 | CNY | 10.0499 | 10.1564 | 9.9686 | 10.0835 | 10.0835 | +0.056 (+0.56%) | 5,754,792 |
