| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 5.44 | 5.63 | 5.44 | 5.56 | 5.56 | +0.09 (+1.65%) | 3,208,752 |
| 12 Mar 2018 | CNY | 5.45 | 5.49 | 5.4 | 5.47 | 5.47 | +0.03 (+0.55%) | 2,586,675 |
| 9 Mar 2018 | CNY | 5.37 | 5.48 | 5.35 | 5.44 | 5.44 | +0.07 (+1.30%) | 2,241,882 |
| 8 Mar 2018 | CNY | 5.42 | 5.44 | 5.34 | 5.37 | 5.37 | -0.03 (-0.56%) | 2,761,200 |
| 7 Mar 2018 | CNY | 5.43 | 5.5 | 5.4 | 5.4 | 5.4 | -0.12 (-2.17%) | 2,386,824 |
| 6 Mar 2018 | CNY | 5.47 | 5.72 | 5.4 | 5.52 | 5.52 | +0.01 (+0.18%) | 7,028,899 |
| 5 Mar 2018 | CNY | 5.11 | 5.52 | 5.07 | 5.51 | 5.51 | +0.37 (+7.20%) | 4,868,144 |
| 2 Mar 2018 | CNY | 5.11 | 5.18 | 5.05 | 5.14 | 5.14 | +0.01 (+0.19%) | 1,703,673 |
| 1 Mar 2018 | CNY | 5.02 | 5.17 | 5 | 5.13 | 5.13 | +0.08 (+1.58%) | 1,493,900 |
| 28 Feb 2018 | CNY | 5.04 | 5.1 | 5 | 5.05 | 5.05 | -0.03 (-0.59%) | 1,184,305 |
| 27 Feb 2018 | CNY | 5.02 | 5.12 | 5.01 | 5.08 | 5.08 | +0.04 (+0.79%) | 1,435,758 |
| 26 Feb 2018 | CNY | 4.95 | 5.08 | 4.92 | 5.04 | 5.04 | +0.09 (+1.82%) | 1,354,107 |
| 23 Feb 2018 | CNY | 4.97 | 4.98 | 4.89 | 4.95 | 4.95 | -0.04 (-0.80%) | 1,396,556 |
| 22 Feb 2018 | CNY | 4.96 | 5.25 | 4.88 | 4.99 | 4.99 | +0.07 (+1.42%) | 2,101,099 |
| 14 Feb 2018 | CNY | 4.8 | 4.95 | 4.7 | 4.92 | 4.92 | +0.12 (+2.50%) | 1,824,289 |
| 13 Feb 2018 | CNY | 4.82 | 4.87 | 4.79 | 4.8 | 4.8 | +0.02 (+0.42%) | 1,355,900 |
| 12 Feb 2018 | CNY | 4.7 | 4.85 | 4.69 | 4.78 | 4.78 | +0.09 (+1.92%) | 2,075,141 |
| 9 Feb 2018 | CNY | 4.67 | 4.76 | 4.61 | 4.69 | 4.69 | -0.13 (-2.70%) | 1,705,866 |
| 8 Feb 2018 | CNY | 4.69 | 4.85 | 4.66 | 4.82 | 4.82 | +0.14 (+2.99%) | 1,494,950 |
| 7 Feb 2018 | CNY | 4.68 | 4.75 | 4.39 | 4.68 | 4.68 | +0.04 (+0.86%) | 2,132,842 |
| 6 Feb 2018 | CNY | 4.9 | 4.9 | 4.59 | 4.64 | 4.64 | -0.33 (-6.64%) | 2,582,501 |
| 5 Feb 2018 | CNY | 4.99 | 5.03 | 4.88 | 4.97 | 4.97 | -0.01 (-0.20%) | 918,325 |
| 2 Feb 2018 | CNY | 5.14 | 5.17 | 4.84 | 4.98 | 4.98 | -0.16 (-3.11%) | 3,312,134 |
| 1 Feb 2018 | CNY | 5.64 | 5.79 | 5.14 | 5.14 | 5.14 | -0.57 (-9.98%) | 4,972,761 |
| 31 Jan 2018 | CNY | 5.99 | 6.1 | 5.7 | 5.71 | 5.71 | -0.29 (-4.83%) | 4,764,921 |
| 30 Jan 2018 | CNY | 6.04 | 6.05 | 5.99 | 6 | 6 | -0.04 (-0.66%) | 1,139,928 |
| 29 Jan 2018 | CNY | 6.14 | 6.14 | 6.02 | 6.04 | 6.04 | -0.03 (-0.49%) | 1,549,102 |
| 26 Jan 2018 | CNY | 6.08 | 6.1 | 6.03 | 6.07 | 6.07 | -0.03 (-0.49%) | 1,417,694 |
| 25 Jan 2018 | CNY | 6.09 | 6.12 | 6.06 | 6.1 | 6.1 | +0.01 (+0.16%) | 1,430,000 |
| 24 Jan 2018 | CNY | 6.08 | 6.1 | 6.04 | 6.09 | 6.09 | +0.02 (+0.33%) | 1,126,876 |
