| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Feb 2018 | CNY | 4.39 | 4.45 | 4.35 | 4.39 | 4.39 | +0.01 (+0.23%) | 2,025,380 |
| 12 Feb 2018 | CNY | 4.34 | 4.41 | 4.3 | 4.38 | 4.38 | +0.04 (+0.92%) | 2,120,714 |
| 9 Feb 2018 | CNY | 4.32 | 4.37 | 4.11 | 4.34 | 4.34 | -0.06 (-1.36%) | 3,320,953 |
| 8 Feb 2018 | CNY | 4.36 | 4.4 | 4.31 | 4.4 | 4.4 | +0.04 (+0.92%) | 2,384,030 |
| 7 Feb 2018 | CNY | 4.32 | 4.39 | 4.27 | 4.36 | 4.36 | +0.04 (+0.93%) | 2,528,960 |
| 6 Feb 2018 | CNY | 4.31 | 4.36 | 4.23 | 4.32 | 4.32 | -0.01 (-0.23%) | 4,815,082 |
| 5 Feb 2018 | CNY | 4.3 | 4.34 | 4.18 | 4.33 | 4.33 | +0.03 (+0.70%) | 2,633,891 |
| 2 Feb 2018 | CNY | 4.3 | 4.38 | 4.12 | 4.3 | 4.3 | -0.04 (-0.92%) | 2,905,528 |
| 1 Feb 2018 | CNY | 4.7 | 4.72 | 4.26 | 4.34 | 4.34 | -0.37 (-7.86%) | 6,682,950 |
| 31 Jan 2018 | CNY | 4.94 | 4.94 | 4.7 | 4.71 | 4.71 | -0.23 (-4.66%) | 5,328,379 |
| 30 Jan 2018 | CNY | 4.95 | 4.98 | 4.93 | 4.94 | 4.94 | -0.01 (-0.20%) | 1,623,954 |
| 29 Jan 2018 | CNY | 5.02 | 5.03 | 4.94 | 4.95 | 4.95 | -0.07 (-1.39%) | 3,027,725 |
| 26 Jan 2018 | CNY | 5.06 | 5.06 | 5.01 | 5.02 | 5.02 | -0.04 (-0.79%) | 2,327,400 |
| 25 Jan 2018 | CNY | 5.02 | 5.11 | 5 | 5.06 | 5.06 | +0.04 (+0.80%) | 3,502,181 |
| 24 Jan 2018 | CNY | 5.03 | 5.04 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 2,536,846 |
| 23 Jan 2018 | CNY | 5.02 | 5.07 | 4.99 | 5.03 | 5.03 | +0.01 (+0.20%) | 2,368,901 |
| 22 Jan 2018 | CNY | 5.02 | 5.05 | 4.92 | 5.02 | 5.02 | -0.06 (-1.18%) | 4,123,700 |
| 19 Jan 2018 | CNY | 5.09 | 5.14 | 5.06 | 5.08 | 5.08 | -0.01 (-0.20%) | 2,213,036 |
| 18 Jan 2018 | CNY | 5.05 | 5.11 | 5.04 | 5.09 | 5.09 | 0.0 (0.0%) | 2,357,557 |
| 17 Jan 2018 | CNY | 5.1 | 5.11 | 5.02 | 5.09 | 5.09 | -0.01 (-0.20%) | 2,237,502 |
| 16 Jan 2018 | CNY | 5.1 | 5.12 | 5 | 5.1 | 5.1 | -0.01 (-0.20%) | 3,235,131 |
| 15 Jan 2018 | CNY | 5.2 | 5.22 | 5.1 | 5.11 | 5.11 | -0.09 (-1.73%) | 3,024,011 |
| 12 Jan 2018 | CNY | 5.17 | 5.24 | 5.16 | 5.2 | 5.2 | +0.02 (+0.39%) | 2,856,100 |
| 11 Jan 2018 | CNY | 5.15 | 5.19 | 5.11 | 5.18 | 5.18 | +0.01 (+0.19%) | 2,950,411 |
| 10 Jan 2018 | CNY | 5.16 | 5.19 | 5.12 | 5.17 | 5.17 | +0.01 (+0.19%) | 3,868,900 |
| 9 Jan 2018 | CNY | 5.24 | 5.25 | 5.16 | 5.16 | 5.16 | -0.08 (-1.53%) | 5,212,000 |
| 8 Jan 2018 | CNY | 5.3 | 5.3 | 5.2 | 5.24 | 5.24 | -0.14 (-2.60%) | 7,275,281 |
| 5 Jan 2018 | CNY | 5.39 | 5.55 | 5.35 | 5.38 | 5.38 | +0.11 (+2.09%) | 11,404,298 |
| 4 Jan 2018 | CNY | 5.26 | 5.3 | 5.23 | 5.27 | 5.27 | 0.0 (0.0%) | 3,642,676 |
| 3 Jan 2018 | CNY | 5.23 | 5.3 | 5.21 | 5.27 | 5.27 | +0.06 (+1.15%) | 5,204,221 |
