| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 4.42 | 4.74 | 4.37 | 4.51 | 4.51 | +0.11 (+2.50%) | 16,260,087 |
| 2 Mar 2018 | CNY | 4.37 | 4.44 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 6,622,091 |
| 1 Mar 2018 | CNY | 4.34 | 4.41 | 4.33 | 4.4 | 4.4 | +0.03 (+0.69%) | 5,322,429 |
| 28 Feb 2018 | CNY | 4.4 | 4.4 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 6,484,174 |
| 27 Feb 2018 | CNY | 4.42 | 4.43 | 4.38 | 4.41 | 4.41 | -0.03 (-0.68%) | 6,457,260 |
| 26 Feb 2018 | CNY | 4.42 | 4.44 | 4.38 | 4.44 | 4.44 | +0.04 (+0.91%) | 6,156,375 |
| 23 Feb 2018 | CNY | 4.42 | 4.43 | 4.34 | 4.4 | 4.4 | -0.02 (-0.45%) | 3,764,600 |
| 22 Feb 2018 | CNY | 4.38 | 4.43 | 4.37 | 4.42 | 4.42 | +0.05 (+1.14%) | 4,669,526 |
| 14 Feb 2018 | CNY | 4.37 | 4.39 | 4.33 | 4.37 | 4.37 | +0.01 (+0.23%) | 2,979,700 |
| 13 Feb 2018 | CNY | 4.34 | 4.43 | 4.31 | 4.36 | 4.36 | +0.03 (+0.69%) | 6,534,600 |
| 12 Feb 2018 | CNY | 4.37 | 4.37 | 4.29 | 4.33 | 4.33 | +0.06 (+1.41%) | 6,306,282 |
| 9 Feb 2018 | CNY | 4.18 | 4.27 | 4.15 | 4.27 | 4.27 | 0.0 (0.0%) | 8,984,722 |
| 8 Feb 2018 | CNY | 4.17 | 4.27 | 4.14 | 4.27 | 4.27 | +0.11 (+2.64%) | 6,340,399 |
| 7 Feb 2018 | CNY | 4.18 | 4.22 | 4.1 | 4.16 | 4.16 | +0.04 (+0.97%) | 7,897,938 |
| 6 Feb 2018 | CNY | 4.32 | 4.32 | 4.06 | 4.12 | 4.12 | -0.26 (-5.94%) | 14,086,689 |
| 5 Feb 2018 | CNY | 4.41 | 4.44 | 4.33 | 4.38 | 4.38 | -0.1 (-2.23%) | 9,898,605 |
| 2 Feb 2018 | CNY | 4.38 | 4.53 | 4.36 | 4.48 | 4.48 | -0.03 (-0.67%) | 11,813,857 |
| 1 Feb 2018 | CNY | 4.65 | 4.66 | 4.26 | 4.51 | 4.51 | -0.13 (-2.80%) | 37,445,649 |
| 31 Jan 2018 | CNY | 5.14 | 5.14 | 4.64 | 4.64 | 4.64 | -0.51 (-9.90%) | 38,037,775 |
| 30 Jan 2018 | CNY | 5.27 | 5.3 | 5.13 | 5.15 | 5.15 | -0.12 (-2.28%) | 10,862,050 |
| 29 Jan 2018 | CNY | 5.38 | 5.43 | 5.26 | 5.27 | 5.27 | -0.11 (-2.04%) | 15,041,551 |
| 26 Jan 2018 | CNY | 5.43 | 5.48 | 5.36 | 5.38 | 5.38 | -0.08 (-1.47%) | 19,240,662 |
| 25 Jan 2018 | CNY | 5.43 | 5.53 | 5.4 | 5.46 | 5.46 | +0.05 (+0.92%) | 7,322,187 |
| 24 Jan 2018 | CNY | 5.38 | 5.41 | 5.35 | 5.41 | 5.41 | +0.02 (+0.37%) | 5,971,612 |
| 23 Jan 2018 | CNY | 5.34 | 5.41 | 5.34 | 5.39 | 5.39 | +0.02 (+0.37%) | 4,540,052 |
| 22 Jan 2018 | CNY | 5.42 | 5.42 | 5.32 | 5.37 | 5.37 | -0.06 (-1.10%) | 7,397,261 |
| 19 Jan 2018 | CNY | 5.46 | 5.47 | 5.42 | 5.43 | 5.43 | -0.01 (-0.18%) | 4,518,765 |
| 18 Jan 2018 | CNY | 5.44 | 5.5 | 5.43 | 5.44 | 5.44 | -0.01 (-0.18%) | 3,907,200 |
| 17 Jan 2018 | CNY | 5.51 | 5.52 | 5.38 | 5.45 | 5.45 | -0.07 (-1.27%) | 7,172,300 |
| 16 Jan 2018 | CNY | 5.58 | 5.59 | 5.5 | 5.52 | 5.52 | -0.04 (-0.72%) | 6,892,425 |
