| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | CNY | 32.02 | 32.8 | 31.68 | 32.07 | 32.07 | -0.07 (-0.22%) | 60 |
| 6 Feb 2018 | CNY | 30.91 | 32.21 | 30.62 | 32.14 | 32.14 | -2.53 (-7.30%) | 10 |
| 30 Jan 2018 | CNY | 34.6 | 34.81 | 34.33 | 34.67 | 34.67 | +0.27 (+0.78%) | 100 |
| 12 Jan 2018 | CNY | 33.8 | 34.4 | 33.4 | 34.4 | 34.4 | +0.8 (+2.38%) | 40 |
| 10 Jan 2018 | CNY | 34 | 34 | 33.6 | 33.6 | 33.6 | -0.144 (-0.43%) | 18 |
| 2 Jan 2018 | CNY | 34.33 | 34.781 | 33.618 | 33.744 | 33.744 | +0.144 (+0.43%) | 17 |
| 28 Dec 2017 | CNY | 34.471 | 34.471 | 33.6 | 33.6 | 33.6 | -1.224 (-3.51%) | 255 |
| 22 Dec 2017 | CNY | 34.893 | 34.969 | 34.514 | 34.824 | 34.824 | -0.733 (-2.06%) | 14 |
| 11 Dec 2017 | CNY | 34.973 | 35.703 | 34.973 | 35.557 | 35.557 | +0.972 (+2.81%) | 165 |
| 5 Dec 2017 | CNY | 33.34 | 34.585 | 33.34 | 34.585 | 34.585 | -2.116 (-5.77%) | 30 |
| 28 Nov 2017 | CNY | 36.251 | 36.977 | 36.251 | 36.701 | 36.701 | -1.462 (-3.83%) | 15 |
| 20 Nov 2017 | CNY | 36.871 | 38.163 | 36.871 | 38.163 | 38.163 | -0.433 (-1.12%) | 27 |
| 7 Nov 2017 | CNY | 40.04 | 40.143 | 38.114 | 38.596 | 38.596 | -0.791 (-2.01%) | 300 |
| 3 Nov 2017 | CNY | 38.775 | 39.387 | 38.775 | 39.387 | 39.387 | +0.123 (+0.31%) | 15 |
| 2 Nov 2017 | CNY | 38.5 | 39.264 | 37.886 | 39.264 | 39.264 | -0.25 (-0.63%) | 30 |
| 30 Oct 2017 | CNY | 39.6 | 39.6 | 39.139 | 39.514 | 39.514 | -0.236 (-0.59%) | 50 |
| 27 Oct 2017 | CNY | 38.996 | 39.75 | 38.996 | 39.75 | 39.75 | +0.276 (+0.70%) | 10 |
| 25 Oct 2017 | CNY | 40.71 | 42.2 | 39.474 | 39.474 | 39.474 | -2.047 (-4.93%) | 323 |
| 19 Oct 2017 | CNY | 42.013 | 42.013 | 41.174 | 41.521 | 41.521 | -0.408 (-0.97%) | 35 |
| 18 Oct 2017 | CNY | 42.511 | 42.688 | 41.929 | 41.929 | 41.929 | -1.181 (-2.74%) | 100 |
| 12 Oct 2017 | CNY | 43.19 | 44.4 | 43.11 | 43.11 | 43.11 | -1.078 (-2.44%) | 15 |
| 9 Oct 2017 | CNY | 42.592 | 44.188 | 42.585 | 44.188 | 44.188 | +1.295 (+3.02%) | 25 |
| 6 Oct 2017 | CNY | 42.312 | 42.893 | 42.159 | 42.893 | 42.893 | +0.695 (+1.65%) | 35 |
| 5 Oct 2017 | CNY | 41.882 | 42.198 | 41.648 | 42.198 | 42.198 | +1.198 (+2.92%) | 60 |
| 2 Oct 2017 | CNY | 40.481 | 41.134 | 40.481 | 41 | 41 | +0.545 (+1.35%) | 230 |
| 29 Sep 2017 | CNY | 39.694 | 40.455 | 39.694 | 40.455 | 40.455 | +0.489 (+1.22%) | 100 |
| 27 Sep 2017 | CNY | 39.24 | 39.966 | 39.24 | 39.966 | 39.966 | +1.357 (+3.51%) | 30 |
| 25 Sep 2017 | CNY | 38.394 | 38.609 | 38.394 | 38.609 | 38.609 | +1.377 (+3.70%) | 30 |
| 14 Sep 2017 | CNY | 37.191 | 37.666 | 37.129 | 37.232 | 37.232 | +1.452 (+4.06%) | 100 |
| 1 Sep 2017 | CNY | 35.828 | 36.335 | 35.771 | 35.78 | 35.78 | 0.0 (0.0%) | 100 |
