| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 20.9 | 21.1 | 20.1 | 20.3 | 20.3 | -0.6 (-2.87%) | 291 |
| 9 Mar 2018 | CNY | 20.4 | 20.9 | 20.4 | 20.9 | 20.9 | +1.7 (+8.85%) | 1,300 |
| 2 Mar 2018 | CNY | 18.65 | 19.4 | 18.65 | 19.2 | 19.2 | +0.1 (+0.52%) | 200 |
| 1 Mar 2018 | CNY | 19.2 | 19.35 | 19.1 | 19.1 | 19.1 | -0.35 (-1.80%) | 500 |
| 28 Feb 2018 | CNY | 19.5 | 19.85 | 19.45 | 19.45 | 19.45 | -0.1 (-0.51%) | 750 |
| 26 Feb 2018 | CNY | 19.9 | 20.1 | 19.55 | 19.55 | 19.55 | -0.1 (-0.51%) | 2,000 |
| 20 Feb 2018 | CNY | 19.95 | 20 | 19.65 | 19.65 | 19.65 | -0.45 (-2.24%) | 120 |
| 19 Feb 2018 | CNY | 20.4 | 20.4 | 20.1 | 20.1 | 20.1 | -0.2 (-0.99%) | 163 |
| 16 Feb 2018 | CNY | 20.8 | 20.8 | 19.75 | 20.3 | 20.3 | -0.6 (-2.87%) | 300 |
| 15 Feb 2018 | CNY | 20.3 | 20.9 | 20.3 | 20.9 | 20.9 | +0.4 (+1.95%) | 200 |
| 12 Feb 2018 | CNY | 19.45 | 20.5 | 19.4 | 20.5 | 20.5 | +1.15 (+5.94%) | 419 |
| 9 Feb 2018 | CNY | 19 | 19.8 | 19 | 19.35 | 19.35 | -0.75 (-3.73%) | 2,194 |
| 6 Feb 2018 | CNY | 18.45 | 20.1 | 17.6 | 20.1 | 20.1 | +0.8 (+4.15%) | 1,050 |
| 5 Feb 2018 | CNY | 20.5 | 20.5 | 19.3 | 19.3 | 19.3 | -1.2 (-5.85%) | 951 |
| 2 Feb 2018 | CNY | 21 | 21 | 20.1 | 20.5 | 20.5 | -0.5 (-2.38%) | 170 |
| 1 Feb 2018 | CNY | 21.8 | 22 | 20.6 | 21 | 21 | 0.0 (0.0%) | 637 |
| 30 Jan 2018 | CNY | 22.4 | 22.4 | 20.4 | 21 | 21 | -0.6 (-2.78%) | 9,880 |
| 26 Jan 2018 | CNY | 22.4 | 22.4 | 21.6 | 21.6 | 21.6 | -0.8 (-3.57%) | 190 |
| 25 Jan 2018 | CNY | 21.9 | 22.4 | 21.7 | 22.4 | 22.4 | +0.9 (+4.19%) | 500 |
| 24 Jan 2018 | CNY | 23.5 | 23.5 | 21.5 | 21.5 | 21.5 | -2.1 (-8.90%) | 633 |
| 23 Jan 2018 | CNY | 22.8 | 23.6 | 22.5 | 23.6 | 23.6 | +0.7 (+3.06%) | 1,244 |
| 22 Jan 2018 | CNY | 21.2 | 22.9 | 21.2 | 22.9 | 22.9 | +1.8 (+8.53%) | 2,180 |
| 19 Jan 2018 | CNY | 19.8 | 21.4 | 19.65 | 21.1 | 21.1 | +1.6 (+8.21%) | 140 |
| 17 Jan 2018 | CNY | 19.1 | 19.7 | 19.1 | 19.5 | 19.5 | +0.35 (+1.83%) | 200 |
| 16 Jan 2018 | CNY | 19.4 | 19.55 | 19.1 | 19.15 | 19.15 | -0.3 (-1.54%) | 300 |
| 15 Jan 2018 | CNY | 18.95 | 19.5 | 18.95 | 19.45 | 19.45 | +0.05 (+0.26%) | 766 |
| 11 Jan 2018 | CNY | 19.1 | 19.5 | 19.1 | 19.4 | 19.4 | +0.3 (+1.57%) | 3,530 |
| 10 Jan 2018 | CNY | 19.3 | 19.35 | 18.95 | 19.1 | 19.1 | -0.4 (-2.05%) | 600 |
| 9 Jan 2018 | CNY | 18.65 | 19.5 | 18.65 | 19.5 | 19.5 | +0.85 (+4.56%) | 100 |
| 8 Jan 2018 | CNY | 18.85 | 19.2 | 18.6 | 18.65 | 18.65 | +0.05 (+0.27%) | 1,650 |
