| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 5.18 | 5.2 | 5.13 | 5.13 | 5.13 | -0.05 (-0.97%) | 2,193,042 |
| 12 Mar 2018 | CNY | 5.05 | 5.19 | 5.05 | 5.18 | 5.18 | +0.12 (+2.37%) | 3,877,878 |
| 9 Mar 2018 | CNY | 5.05 | 5.08 | 5.03 | 5.06 | 5.06 | +0.01 (+0.20%) | 2,146,736 |
| 8 Mar 2018 | CNY | 5.03 | 5.07 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 1,293,986 |
| 7 Mar 2018 | CNY | 5.08 | 5.09 | 5.03 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,863,100 |
| 6 Mar 2018 | CNY | 5 | 5.09 | 5 | 5.08 | 5.08 | +0.06 (+1.20%) | 2,164,862 |
| 5 Mar 2018 | CNY | 4.95 | 5.02 | 4.94 | 5.02 | 5.02 | +0.08 (+1.62%) | 2,010,300 |
| 2 Mar 2018 | CNY | 5 | 5.01 | 4.92 | 4.94 | 4.94 | -0.07 (-1.40%) | 1,848,800 |
| 1 Mar 2018 | CNY | 5.05 | 5.11 | 4.98 | 5.01 | 5.01 | 0.0 (0.0%) | 2,422,138 |
| 28 Feb 2018 | CNY | 4.95 | 5.04 | 4.92 | 5.01 | 5.01 | +0.04 (+0.80%) | 3,328,188 |
| 27 Feb 2018 | CNY | 4.91 | 5.02 | 4.88 | 4.97 | 4.97 | +0.06 (+1.22%) | 4,419,636 |
| 26 Feb 2018 | CNY | 4.84 | 4.94 | 4.81 | 4.91 | 4.91 | +0.07 (+1.45%) | 3,450,020 |
| 23 Feb 2018 | CNY | 4.86 | 4.87 | 4.8 | 4.84 | 4.84 | -0.02 (-0.41%) | 2,174,580 |
| 22 Feb 2018 | CNY | 4.83 | 4.86 | 4.73 | 4.86 | 4.86 | +0.05 (+1.04%) | 3,008,154 |
| 14 Feb 2018 | CNY | 4.92 | 4.95 | 4.81 | 4.81 | 4.81 | -0.11 (-2.24%) | 4,425,698 |
| 13 Feb 2018 | CNY | 4.97 | 4.99 | 4.79 | 4.92 | 4.92 | -0.18 (-3.53%) | 11,026,080 |
| 12 Feb 2018 | CNY | 5.18 | 5.34 | 4.96 | 5.1 | 5.1 | +0.23 (+4.72%) | 15,221,330 |
| 9 Feb 2018 | CNY | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | +0.44 (+9.93%) | 7,371,456 |
| 8 Feb 2018 | CNY | 4.38 | 4.47 | 4.33 | 4.43 | 4.43 | -0.02 (-0.45%) | 1,523,800 |
| 7 Feb 2018 | CNY | 4.52 | 4.61 | 4.2 | 4.45 | 4.45 | -0.03 (-0.67%) | 2,900,941 |
| 6 Feb 2018 | CNY | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -0.2 (-4.27%) | 2,155,200 |
| 5 Feb 2018 | CNY | 4.64 | 4.7 | 4.62 | 4.68 | 4.68 | -0.02 (-0.43%) | 1,490,978 |
| 2 Feb 2018 | CNY | 4.65 | 4.72 | 4.51 | 4.7 | 4.7 | 0.0 (0.0%) | 3,279,100 |
| 1 Feb 2018 | CNY | 4.7 | 4.77 | 4.53 | 4.7 | 4.7 | 0.0 (0.0%) | 4,675,716 |
| 31 Jan 2018 | CNY | 4.86 | 4.86 | 4.67 | 4.7 | 4.7 | -0.16 (-3.29%) | 4,043,100 |
| 30 Jan 2018 | CNY | 4.83 | 4.87 | 4.82 | 4.86 | 4.86 | -0.01 (-0.21%) | 1,649,398 |
| 29 Jan 2018 | CNY | 4.93 | 4.95 | 4.86 | 4.87 | 4.87 | -0.04 (-0.81%) | 2,979,800 |
| 26 Jan 2018 | CNY | 4.95 | 4.97 | 4.91 | 4.91 | 4.91 | -0.13 (-2.58%) | 4,907,798 |
| 25 Jan 2018 | CNY | 5 | 5.06 | 4.9 | 5.04 | 5.04 | +0.03 (+0.60%) | 7,474,649 |
| 24 Jan 2018 | CNY | 5.12 | 5.12 | 5 | 5.01 | 5.01 | -0.1 (-1.96%) | 4,544,916 |
