| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Jan 2018 | CNY | 3.01 | 3.01 | 2.96 | 2.98 | 2.98 | -0.02 (-0.67%) | 5,250,125 |
| 22 Jan 2018 | CNY | 2.98 | 3.01 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 6,207,600 |
| 19 Jan 2018 | CNY | 2.99 | 3 | 2.96 | 2.98 | 2.98 | -0.01 (-0.33%) | 5,497,800 |
| 18 Jan 2018 | CNY | 2.95 | 3 | 2.95 | 2.99 | 2.99 | +0.03 (+1.01%) | 6,530,278 |
| 17 Jan 2018 | CNY | 2.96 | 2.97 | 2.94 | 2.96 | 2.96 | -0.01 (-0.34%) | 5,803,710 |
| 16 Jan 2018 | CNY | 2.94 | 2.97 | 2.94 | 2.97 | 2.97 | +0.02 (+0.68%) | 3,887,000 |
| 15 Jan 2018 | CNY | 3.01 | 3.01 | 2.95 | 2.95 | 2.95 | -0.07 (-2.32%) | 7,231,600 |
| 12 Jan 2018 | CNY | 3.01 | 3.03 | 2.99 | 3.02 | 3.02 | +0.02 (+0.67%) | 5,612,694 |
| 11 Jan 2018 | CNY | 2.98 | 3.01 | 2.95 | 3 | 3 | +0.01 (+0.33%) | 6,024,379 |
| 10 Jan 2018 | CNY | 3.02 | 3.03 | 2.97 | 2.99 | 2.99 | -0.04 (-1.32%) | 5,529,346 |
| 9 Jan 2018 | CNY | 3.02 | 3.05 | 3 | 3.03 | 3.03 | +0.02 (+0.66%) | 6,393,300 |
| 8 Jan 2018 | CNY | 3.02 | 3.02 | 3 | 3.01 | 3.01 | -0.01 (-0.33%) | 4,603,248 |
| 5 Jan 2018 | CNY | 3.02 | 3.03 | 2.99 | 3.02 | 3.02 | -0.01 (-0.33%) | 7,381,401 |
| 4 Jan 2018 | CNY | 3 | 3.06 | 2.98 | 3.03 | 3.03 | +0.04 (+1.34%) | 9,366,547 |
| 3 Jan 2018 | CNY | 2.97 | 3 | 2.95 | 2.99 | 2.99 | +0.02 (+0.67%) | 6,690,574 |
| 2 Jan 2018 | CNY | 2.94 | 2.98 | 2.92 | 2.97 | 2.97 | +0.03 (+1.02%) | 6,393,704 |
| 29 Dec 2017 | CNY | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | 0.0 (0.0%) | 3,103,810 |
| 28 Dec 2017 | CNY | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | +0.02 (+0.68%) | 4,293,706 |
| 27 Dec 2017 | CNY | 2.93 | 2.94 | 2.92 | 2.92 | 2.92 | -0.01 (-0.34%) | 2,342,041 |
| 26 Dec 2017 | CNY | 2.91 | 2.94 | 2.91 | 2.93 | 2.93 | +0.02 (+0.69%) | 2,348,538 |
| 25 Dec 2017 | CNY | 2.94 | 2.97 | 2.9 | 2.91 | 2.91 | -0.04 (-1.36%) | 5,227,863 |
| 22 Dec 2017 | CNY | 2.96 | 2.98 | 2.94 | 2.95 | 2.95 | -0.02 (-0.67%) | 4,156,356 |
| 21 Dec 2017 | CNY | 2.97 | 2.98 | 2.94 | 2.97 | 2.97 | 0.0 (0.0%) | 2,750,659 |
| 20 Dec 2017 | CNY | 3.01 | 3.02 | 2.96 | 2.97 | 2.97 | -0.05 (-1.66%) | 3,959,593 |
| 19 Dec 2017 | CNY | 3 | 3.03 | 2.98 | 3.02 | 3.02 | +0.02 (+0.67%) | 4,042,693 |
| 18 Dec 2017 | CNY | 2.98 | 3.04 | 2.97 | 3 | 3 | +0.02 (+0.67%) | 6,863,091 |
| 15 Dec 2017 | CNY | 2.96 | 2.99 | 2.95 | 2.98 | 2.98 | +0.02 (+0.68%) | 4,291,997 |
| 14 Dec 2017 | CNY | 2.96 | 2.98 | 2.95 | 2.96 | 2.96 | 0.0 (0.0%) | 2,747,986 |
| 13 Dec 2017 | CNY | 2.94 | 2.97 | 2.94 | 2.96 | 2.96 | +0.02 (+0.68%) | 2,296,202 |
| 12 Dec 2017 | CNY | 2.98 | 2.98 | 2.93 | 2.94 | 2.94 | -0.03 (-1.01%) | 2,436,700 |
