| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 8.2571 | 8.3714 | 8.1786 | 8.3357 | 8.3357 | +0.071 (+0.86%) | 4,556,836 |
| 9 Mar 2018 | CNY | 8.0929 | 8.2857 | 8.0286 | 8.2643 | 8.2643 | +0.171 (+2.12%) | 4,119,056 |
| 8 Mar 2018 | CNY | 7.95 | 8.1143 | 7.8929 | 8.0929 | 8.0929 | +0.1 (+1.25%) | 2,902,526 |
| 7 Mar 2018 | CNY | 8.1071 | 8.1571 | 7.9571 | 7.9929 | 7.9929 | -0.193 (-2.36%) | 2,975,910 |
| 6 Mar 2018 | CNY | 7.9143 | 8.2429 | 7.8929 | 8.1857 | 8.1857 | +0.271 (+3.43%) | 4,900,980 |
| 5 Mar 2018 | CNY | 8.0143 | 8.0286 | 7.8857 | 7.9143 | 7.9143 | -0.1 (-1.25%) | 2,098,460 |
| 2 Mar 2018 | CNY | 8.0071 | 8.1143 | 8.0071 | 8.0143 | 8.0143 | -0.086 (-1.06%) | 1,601,670 |
| 1 Mar 2018 | CNY | 8.0286 | 8.1214 | 7.9714 | 8.1 | 8.1 | +0.071 (+0.89%) | 2,262,680 |
| 28 Feb 2018 | CNY | 7.9714 | 8.0643 | 7.9643 | 8.0286 | 8.0286 | -0.043 (-0.53%) | 1,277,101 |
| 27 Feb 2018 | CNY | 7.9357 | 8.1143 | 7.9357 | 8.0714 | 8.0714 | +0.093 (+1.16%) | 1,862,861 |
| 26 Feb 2018 | CNY | 7.8643 | 8.0286 | 7.8643 | 7.9786 | 7.9786 | +0.15 (+1.92%) | 1,538,831 |
| 23 Feb 2018 | CNY | 7.8929 | 7.9143 | 7.8214 | 7.8286 | 7.8286 | -0.064 (-0.81%) | 837,433 |
| 22 Feb 2018 | CNY | 7.8 | 7.9286 | 7.8 | 7.8929 | 7.8929 | +0.064 (+0.82%) | 1,051,339 |
| 14 Feb 2018 | CNY | 7.6786 | 7.8786 | 7.65 | 7.8286 | 7.8286 | +0.014 (+0.18%) | 1,048,569 |
| 13 Feb 2018 | CNY | 7.7143 | 8.0143 | 7.7071 | 7.8143 | 7.8143 | +0.036 (+0.46%) | 1,707,323 |
| 12 Feb 2018 | CNY | 7.7429 | 7.8643 | 7.6286 | 7.7786 | 7.7786 | +0.164 (+2.16%) | 1,355,572 |
| 9 Feb 2018 | CNY | 7.3643 | 7.6357 | 7.2143 | 7.6143 | 7.6143 | -0.093 (-1.20%) | 1,508,080 |
| 8 Feb 2018 | CNY | 7.5714 | 7.7286 | 7.5714 | 7.7071 | 7.7071 | +0.157 (+2.08%) | 1,581,461 |
| 7 Feb 2018 | CNY | 7.45 | 7.6571 | 7.35 | 7.55 | 7.55 | +0.164 (+2.22%) | 1,629,950 |
| 6 Feb 2018 | CNY | 7.5786 | 7.6071 | 7.3429 | 7.3857 | 7.3857 | -0.293 (-3.81%) | 2,378,810 |
| 5 Feb 2018 | CNY | 7.4857 | 7.8 | 7.3929 | 7.6786 | 7.6786 | +0.157 (+2.09%) | 2,625,938 |
| 2 Feb 2018 | CNY | 7.7071 | 7.7071 | 7.2857 | 7.5214 | 7.5214 | -0.45 (-5.65%) | 4,382,123 |
| 1 Feb 2018 | CNY | 8.3857 | 8.5 | 7.9357 | 7.9714 | 7.9714 | -0.414 (-4.94%) | 2,649,773 |
| 31 Jan 2018 | CNY | 8.6286 | 8.65 | 8.3714 | 8.3857 | 8.3857 | -0.264 (-3.06%) | 2,232,526 |
| 30 Jan 2018 | CNY | 8.6 | 8.6643 | 8.5857 | 8.65 | 8.65 | +0.043 (+0.50%) | 1,078,141 |
| 29 Jan 2018 | CNY | 8.7071 | 8.7714 | 8.6 | 8.6071 | 8.6071 | -0.093 (-1.07%) | 1,962,541 |
| 26 Jan 2018 | CNY | 8.8857 | 8.8857 | 8.6643 | 8.7 | 8.7 | -0.186 (-2.09%) | 3,637,410 |
| 25 Jan 2018 | CNY | 9.0714 | 9.0714 | 8.8571 | 8.8857 | 8.8857 | -0.129 (-1.43%) | 3,770,502 |
| 24 Jan 2018 | CNY | 8.85 | 9.3571 | 8.8071 | 9.0143 | 9.0143 | +0.164 (+1.86%) | 6,360,914 |
| 23 Jan 2018 | CNY | 8.8214 | 8.8643 | 8.7643 | 8.85 | 8.85 | +0.021 (+0.24%) | 2,304,911 |
