| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 4.072 | 4.08 | 4.019 | 4.028 | 4.028 | -0.026 (-0.64%) | 1,728,933 |
| 6 Mar 2018 | CNY | 4.02 | 4.056 | 3.995 | 4.054 | 4.054 | +0.041 (+1.02%) | 4,225,723 |
| 5 Mar 2018 | CNY | 4.016 | 4.041 | 3.984 | 4.013 | 4.013 | -0.003 (-0.07%) | 6,955,780 |
| 2 Mar 2018 | CNY | 4.025 | 4.035 | 4.001 | 4.016 | 4.016 | -0.023 (-0.57%) | 7,130,099 |
| 1 Mar 2018 | CNY | 4 | 4.056 | 3.98 | 4.039 | 4.039 | +0.024 (+0.60%) | 18,652,809 |
| 28 Feb 2018 | CNY | 4.044 | 4.046 | 3.985 | 4.015 | 4.015 | -0.029 (-0.72%) | 8,059,682 |
| 27 Feb 2018 | CNY | 4.11 | 4.111 | 4.04 | 4.044 | 4.044 | -0.066 (-1.61%) | 6,057,170 |
| 26 Feb 2018 | CNY | 4.055 | 4.123 | 4.043 | 4.11 | 4.11 | +0.055 (+1.36%) | 5,843,394 |
| 23 Feb 2018 | CNY | 4.041 | 4.068 | 4.025 | 4.055 | 4.055 | +0.014 (+0.35%) | 5,995,152 |
| 22 Feb 2018 | CNY | 3.98 | 4.05 | 3.98 | 4.041 | 4.041 | +0.079 (+1.99%) | 4,216,221 |
| 14 Feb 2018 | CNY | 3.97 | 3.97 | 3.924 | 3.962 | 3.962 | +0.031 (+0.79%) | 678,765 |
| 13 Feb 2018 | CNY | 3.95 | 3.981 | 3.888 | 3.931 | 3.931 | +0.045 (+1.16%) | 960,493 |
| 12 Feb 2018 | CNY | 3.838 | 3.903 | 3.837 | 3.886 | 3.886 | +0.056 (+1.46%) | 1,922,037 |
| 9 Feb 2018 | CNY | 3.95 | 3.95 | 3.718 | 3.83 | 3.83 | -0.183 (-4.56%) | 3,750,764 |
| 8 Feb 2018 | CNY | 4.058 | 4.069 | 3.976 | 4.013 | 4.013 | -0.045 (-1.11%) | 1,228,900 |
| 7 Feb 2018 | CNY | 4.17 | 4.201 | 4.049 | 4.058 | 4.058 | -0.081 (-1.96%) | 2,359,375 |
| 6 Feb 2018 | CNY | 4.154 | 4.195 | 4.13 | 4.139 | 4.139 | -0.116 (-2.73%) | 4,697,640 |
| 5 Feb 2018 | CNY | 4.24 | 4.259 | 4.202 | 4.255 | 4.255 | +0.004 (+0.09%) | 3,751,205 |
| 2 Feb 2018 | CNY | 4.21 | 4.255 | 4.173 | 4.251 | 4.251 | +0.018 (+0.43%) | 3,388,133 |
| 1 Feb 2018 | CNY | 4.258 | 4.277 | 4.209 | 4.233 | 4.233 | -0.023 (-0.54%) | 3,919,388 |
| 31 Jan 2018 | CNY | 4.232 | 4.28 | 4.2 | 4.256 | 4.256 | +0.02 (+0.47%) | 51,246,708 |
| 30 Jan 2018 | CNY | 4.283 | 4.3 | 4.235 | 4.236 | 4.236 | -0.049 (-1.14%) | 50,725,602 |
| 29 Jan 2018 | CNY | 4.372 | 4.383 | 4.268 | 4.285 | 4.285 | -0.087 (-1.99%) | 39,721,171 |
| 26 Jan 2018 | CNY | 4.33 | 4.395 | 4.33 | 4.372 | 4.372 | 0.0 (0.0%) | 43,677,593 |
