| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2018 | CNY | 5.78 | 6 | 5.78 | 5.805 | 5.805 | -0.515 (-8.15%) | 500 |
| 16 Feb 2018 | CNY | 6.4 | 6.4 | 6.32 | 6.32 | 6.32 | +0.295 (+4.90%) | 1,550 |
| 5 Feb 2018 | CNY | 6.155 | 6.155 | 6.015 | 6.025 | 6.025 | -0.575 (-8.71%) | 100 |
| 26 Jan 2018 | CNY | 6.6 | 6.6 | 6.6 | 6.6 | 6.6 | -0.07 (-1.05%) | 1,000 |
| 16 Jan 2018 | CNY | 7.005 | 7.005 | 6.67 | 6.67 | 6.67 | -0.305 (-4.37%) | 500 |
| 8 Jan 2018 | CNY | 6.915 | 6.975 | 6.915 | 6.975 | 6.975 | +0.599 (+9.39%) | 400 |
| 20 Dec 2017 | CNY | 6.197 | 6.39 | 6.197 | 6.376 | 6.376 | +0.709 (+12.51%) | 2,000 |
| 7 Dec 2017 | CNY | 5.646 | 5.667 | 5.634 | 5.667 | 5.667 | -0.56 (-8.99%) | 700 |
| 27 Nov 2017 | CNY | 6.2 | 6.227 | 6.2 | 6.227 | 6.227 | -0.152 (-2.38%) | 500 |
| 15 Nov 2017 | CNY | 6.693 | 6.693 | 6.229 | 6.379 | 6.379 | -0.002 (-0.03%) | 250 |
| 11 Oct 2017 | CNY | 6.556 | 6.556 | 6.296 | 6.381 | 6.381 | -0.019 (-0.30%) | 250 |
| 11 Apr 2016 | CNY | 6.11 | 6.4 | 6.11 | 6.4 | 6.4 | -0.5 (-7.25%) | 750 |
| 3 Mar 2016 | CNY | 6.58 | 6.9 | 6.58 | 6.9 | 6.9 | +0.41 (+6.32%) | 6,000 |
| 2 Mar 2016 | CNY | 6.7 | 6.7 | 6.48 | 6.49 | 6.49 | -1.324 (-16.94%) | 3,000 |
| 29 Jan 2016 | CNY | 7.3753 | 7.8139 | 7.3753 | 7.8139 | 7.8139 | -0.266 (-3.29%) | 658 |
| 7 Jan 2016 | CNY | 8.0794 | 8.0794 | 8.0794 | 8.0794 | 8.0794 | +0.641 (+8.61%) | 658 |
| 17 Dec 2015 | CNY | 7.8658 | 7.987 | 7.4388 | 7.4388 | 7.4388 | -1.875 (-20.14%) | 727 |
| 9 Nov 2015 | CNY | 8.7603 | 9.3143 | 8.7603 | 9.3143 | 9.3143 | +0.71 (+8.25%) | 173 |
| 3 Nov 2015 | CNY | 8.4545 | 8.8007 | 8.4545 | 8.6045 | 8.6045 | +1.004 (+13.21%) | 693 |
| 28 Oct 2015 | CNY | 8.1082 | 8.1082 | 7.6004 | 7.6004 | 7.6004 | -0.929 (-10.89%) | 259 |
| 27 Oct 2015 | CNY | 8.8931 | 8.8931 | 8.5295 | 8.5295 | 8.5295 | -0.589 (-6.46%) | 225 |
| 26 Oct 2015 | CNY | 9.3894 | 9.3894 | 9.1181 | 9.1181 | 9.1181 | -1.847 (-16.84%) | 51 |
| 22 Oct 2015 | CNY | 11.917 | 11.917 | 10.9648 | 10.9648 | 10.9648 | -1.829 (-14.30%) | 346 |
| 17 Sep 2015 | CNY | 13.0712 | 13.0712 | 12.7942 | 12.7942 | 12.7942 | +1.743 (+15.77%) | 554 |
| 24 Aug 2015 | CNY | 12.6038 | 12.6038 | 11.0514 | 11.0514 | 11.0514 | -9.493 (-46.21%) | 311 |
| 11 May 2015 | CNY | 19.7136 | 20.5446 | 19.7136 | 20.5446 | 20.5446 | -1.691 (-7.60%) | 173 |
| 16 Apr 2015 | CNY | 22.0739 | 22.2355 | 22.0739 | 22.2355 | 22.2355 | -0.081 (-0.36%) | 51 |
| 13 Apr 2015 | CNY | 21.4507 | 22.3163 | 21.4507 | 22.3163 | 22.3163 | +1.818 (+8.87%) | 138 |
| 3 Feb 2015 | CNY | 19.2866 | 20.4985 | 19.2866 | 20.4985 | 20.4985 | +3.768 (+22.53%) | 346 |
| 2 Jan 2015 | CNY | 16.505 | 16.73 | 16.505 | 16.73 | 16.73 | +0.398 (+2.44%) | 128 |
