| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 3.84 | 3.85 | 3.75 | 3.76 | 3.76 | -0.08 (-2.08%) | 10,973,823 |
| 6 Mar 2018 | CNY | 3.81 | 3.9 | 3.77 | 3.84 | 3.84 | +0.04 (+1.05%) | 14,201,411 |
| 5 Mar 2018 | CNY | 3.74 | 3.82 | 3.72 | 3.8 | 3.8 | +0.05 (+1.33%) | 12,269,293 |
| 2 Mar 2018 | CNY | 3.83 | 3.95 | 3.71 | 3.75 | 3.75 | -0.07 (-1.83%) | 22,201,753 |
| 1 Mar 2018 | CNY | 3.65 | 3.83 | 3.65 | 3.82 | 3.82 | +0.12 (+3.24%) | 19,526,709 |
| 28 Feb 2018 | CNY | 3.65 | 3.77 | 3.59 | 3.7 | 3.7 | +0.02 (+0.54%) | 19,477,949 |
| 27 Feb 2018 | CNY | 3.57 | 3.75 | 3.57 | 3.68 | 3.68 | +0.09 (+2.51%) | 23,271,380 |
| 26 Feb 2018 | CNY | 3.49 | 3.63 | 3.48 | 3.59 | 3.59 | +0.11 (+3.16%) | 15,781,569 |
| 23 Feb 2018 | CNY | 3.46 | 3.51 | 3.4 | 3.48 | 3.48 | 0.0 (0.0%) | 9,985,120 |
| 22 Feb 2018 | CNY | 3.46 | 3.52 | 3.43 | 3.48 | 3.48 | +0.04 (+1.16%) | 8,950,071 |
| 14 Feb 2018 | CNY | 3.51 | 3.54 | 3.42 | 3.44 | 3.44 | -0.08 (-2.27%) | 10,872,057 |
| 13 Feb 2018 | CNY | 3.61 | 3.65 | 3.5 | 3.52 | 3.52 | -0.14 (-3.83%) | 20,271,008 |
| 12 Feb 2018 | CNY | 3.72 | 3.78 | 3.59 | 3.66 | 3.66 | +0.01 (+0.27%) | 26,805,879 |
| 9 Feb 2018 | CNY | 3.55 | 3.81 | 3.45 | 3.65 | 3.65 | +0.06 (+1.67%) | 45,495,600 |
| 8 Feb 2018 | CNY | 3.22 | 3.59 | 3.21 | 3.59 | 3.59 | +0.33 (+10.12%) | 19,920,396 |
| 7 Feb 2018 | CNY | 3.31 | 3.33 | 3.17 | 3.26 | 3.26 | +0.03 (+0.93%) | 14,000,990 |
| 6 Feb 2018 | CNY | 3.23 | 3.41 | 3.21 | 3.23 | 3.23 | -0.26 (-7.45%) | 21,886,539 |
| 5 Feb 2018 | CNY | 3.6 | 3.66 | 3.47 | 3.49 | 3.49 | -0.1 (-2.79%) | 36,349,954 |
| 2 Feb 2018 | CNY | 3.59 | 3.59 | 3.4 | 3.59 | 3.59 | +0.33 (+10.12%) | 30,108,935 |
| 1 Feb 2018 | CNY | 3.54 | 3.55 | 3.22 | 3.26 | 3.26 | -0.28 (-7.91%) | 10,076,234 |
| 31 Jan 2018 | CNY | 3.69 | 3.7 | 3.5 | 3.54 | 3.54 | -0.18 (-4.84%) | 8,339,720 |
| 30 Jan 2018 | CNY | 3.69 | 3.72 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 4,997,181 |
| 29 Jan 2018 | CNY | 3.74 | 3.76 | 3.65 | 3.68 | 3.68 | -0.07 (-1.87%) | 6,492,182 |
| 26 Jan 2018 | CNY | 3.74 | 3.79 | 3.74 | 3.75 | 3.75 | -0.01 (-0.27%) | 6,786,735 |
| 25 Jan 2018 | CNY | 3.75 | 3.78 | 3.73 | 3.76 | 3.76 | +0.01 (+0.27%) | 11,190,228 |
| 24 Jan 2018 | CNY | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | +0.03 (+0.81%) | 7,232,081 |
| 23 Jan 2018 | CNY | 3.72 | 3.81 | 3.7 | 3.72 | 3.72 | +0.01 (+0.27%) | 8,181,760 |
| 22 Jan 2018 | CNY | 3.67 | 3.72 | 3.61 | 3.71 | 3.71 | +0.03 (+0.82%) | 8,662,360 |
| 19 Jan 2018 | CNY | 3.7 | 3.72 | 3.66 | 3.68 | 3.68 | -0.04 (-1.08%) | 4,770,576 |
| 18 Jan 2018 | CNY | 3.7 | 3.75 | 3.68 | 3.72 | 3.72 | +0.03 (+0.81%) | 6,014,151 |
