| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 7.08 | 7.39 | 7.06 | 7.26 | 7.26 | +0.14 (+1.97%) | 3,389,898 |
| 26 Feb 2018 | CNY | 7.05 | 7.14 | 7 | 7.12 | 7.12 | +0.13 (+1.86%) | 2,279,140 |
| 23 Feb 2018 | CNY | 7.04 | 7.08 | 6.93 | 6.99 | 6.99 | -0.05 (-0.71%) | 1,352,036 |
| 22 Feb 2018 | CNY | 7.04 | 7.1 | 6.99 | 7.04 | 7.04 | +0.06 (+0.86%) | 1,544,056 |
| 14 Feb 2018 | CNY | 6.89 | 7.05 | 6.85 | 6.98 | 6.98 | +0.09 (+1.31%) | 1,160,080 |
| 13 Feb 2018 | CNY | 6.92 | 6.95 | 6.85 | 6.89 | 6.89 | +0.01 (+0.15%) | 1,596,220 |
| 12 Feb 2018 | CNY | 6.68 | 6.97 | 6.66 | 6.88 | 6.88 | +0.22 (+3.30%) | 2,011,535 |
| 9 Feb 2018 | CNY | 6.78 | 6.78 | 6.58 | 6.66 | 6.66 | -0.2 (-2.92%) | 2,133,220 |
| 8 Feb 2018 | CNY | 6.71 | 6.9 | 6.65 | 6.86 | 6.86 | +0.15 (+2.24%) | 1,695,780 |
| 7 Feb 2018 | CNY | 6.84 | 6.84 | 6.52 | 6.71 | 6.71 | +0.08 (+1.21%) | 2,015,722 |
| 6 Feb 2018 | CNY | 7.08 | 7.13 | 6.56 | 6.63 | 6.63 | -0.54 (-7.53%) | 3,577,376 |
| 5 Feb 2018 | CNY | 7.05 | 7.21 | 7.01 | 7.17 | 7.17 | -0.03 (-0.42%) | 1,772,306 |
| 2 Feb 2018 | CNY | 7.21 | 7.28 | 6.98 | 7.2 | 7.2 | +0.05 (+0.70%) | 2,498,559 |
| 1 Feb 2018 | CNY | 7.63 | 7.7 | 7.1 | 7.15 | 7.15 | -0.48 (-6.29%) | 3,744,700 |
| 31 Jan 2018 | CNY | 7.89 | 7.97 | 7.62 | 7.63 | 7.63 | -0.33 (-4.15%) | 3,184,840 |
| 30 Jan 2018 | CNY | 7.97 | 8.04 | 7.91 | 7.96 | 7.96 | -0.06 (-0.75%) | 2,131,800 |
| 29 Jan 2018 | CNY | 8.2 | 8.26 | 7.95 | 8.02 | 8.02 | -0.27 (-3.26%) | 5,632,148 |
| 26 Jan 2018 | CNY | 8.22 | 8.43 | 8.13 | 8.29 | 8.29 | -0.02 (-0.24%) | 6,269,136 |
| 25 Jan 2018 | CNY | 8.13 | 8.9 | 8 | 8.31 | 8.31 | +0.18 (+2.21%) | 13,138,853 |
| 24 Jan 2018 | CNY | 7.8 | 8.22 | 7.75 | 8.13 | 8.13 | +0.31 (+3.96%) | 8,681,412 |
| 23 Jan 2018 | CNY | 7.9 | 7.91 | 7.75 | 7.82 | 7.82 | -0.07 (-0.89%) | 2,803,959 |
| 22 Jan 2018 | CNY | 7.68 | 7.92 | 7.61 | 7.89 | 7.89 | +0.16 (+2.07%) | 4,299,336 |
| 19 Jan 2018 | CNY | 7.69 | 7.82 | 7.62 | 7.73 | 7.73 | +0.04 (+0.52%) | 3,306,468 |
| 18 Jan 2018 | CNY | 7.65 | 7.79 | 7.61 | 7.69 | 7.69 | +0.01 (+0.13%) | 3,009,460 |
| 17 Jan 2018 | CNY | 7.48 | 7.91 | 7.33 | 7.68 | 7.68 | +0.2 (+2.67%) | 4,715,444 |
| 16 Jan 2018 | CNY | 7.39 | 7.54 | 7.37 | 7.48 | 7.48 | +0.09 (+1.22%) | 1,540,800 |
| 15 Jan 2018 | CNY | 7.55 | 7.59 | 7.36 | 7.39 | 7.39 | -0.21 (-2.76%) | 2,394,080 |
| 12 Jan 2018 | CNY | 7.67 | 7.7 | 7.56 | 7.6 | 7.6 | -0.04 (-0.52%) | 3,054,043 |
| 11 Jan 2018 | CNY | 7.62 | 7.94 | 7.56 | 7.64 | 7.64 | +0.05 (+0.66%) | 3,960,023 |
| 10 Jan 2018 | CNY | 7.78 | 7.81 | 7.56 | 7.59 | 7.59 | -0.2 (-2.57%) | 2,700,883 |
