| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 2.816 | 2.826 | 2.799 | 2.821 | 2.821 | +0.004 (+0.14%) | 555,800 |
| 13 Feb 2018 | CNY | 2.811 | 2.843 | 2.806 | 2.817 | 2.817 | +0.006 (+0.21%) | 1,316,766 |
| 12 Feb 2018 | CNY | 2.781 | 2.825 | 2.781 | 2.811 | 2.811 | +0.03 (+1.08%) | 1,148,222 |
| 9 Feb 2018 | CNY | 2.898 | 2.898 | 2.711 | 2.781 | 2.781 | -0.119 (-4.10%) | 2,442,018 |
| 8 Feb 2018 | CNY | 2.839 | 2.902 | 2.801 | 2.9 | 2.9 | +0.06 (+2.11%) | 620,128 |
| 7 Feb 2018 | CNY | 2.899 | 2.899 | 2.796 | 2.84 | 2.84 | +0.02 (+0.71%) | 1,810,254 |
| 6 Feb 2018 | CNY | 2.912 | 2.923 | 2.81 | 2.82 | 2.82 | -0.11 (-3.75%) | 1,837,171 |
| 5 Feb 2018 | CNY | 2.933 | 2.948 | 2.843 | 2.93 | 2.93 | 0.0 (0.0%) | 812,966 |
| 2 Feb 2018 | CNY | 2.967 | 2.967 | 2.896 | 2.93 | 2.93 | -0.029 (-0.98%) | 1,992,644 |
| 1 Feb 2018 | CNY | 3.049 | 3.073 | 2.921 | 2.959 | 2.959 | -0.08 (-2.63%) | 1,659,200 |
| 31 Jan 2018 | CNY | 3.098 | 3.099 | 3.037 | 3.039 | 3.039 | -0.042 (-1.36%) | 688,882 |
| 30 Jan 2018 | CNY | 3.121 | 3.121 | 3.08 | 3.081 | 3.081 | -0.009 (-0.29%) | 307,000 |
| 29 Jan 2018 | CNY | 3.12 | 3.136 | 3.08 | 3.09 | 3.09 | -0.028 (-0.90%) | 472,462 |
| 26 Jan 2018 | CNY | 3.161 | 3.223 | 3.118 | 3.118 | 3.118 | -0.04 (-1.27%) | 1,084,000 |
| 25 Jan 2018 | CNY | 3.151 | 3.181 | 3.14 | 3.158 | 3.158 | +0.008 (+0.25%) | 641,220 |
| 24 Jan 2018 | CNY | 3.157 | 3.166 | 3.132 | 3.15 | 3.15 | +0.011 (+0.35%) | 222,243 |
| 23 Jan 2018 | CNY | 3.128 | 3.14 | 3.12 | 3.139 | 3.139 | +0.012 (+0.38%) | 464,768 |
| 22 Jan 2018 | CNY | 3.083 | 3.127 | 3.065 | 3.127 | 3.127 | +0.043 (+1.39%) | 359,324 |
| 19 Jan 2018 | CNY | 3.123 | 3.126 | 3.081 | 3.084 | 3.084 | -0.039 (-1.25%) | 185,247 |
| 18 Jan 2018 | CNY | 3.118 | 3.138 | 3.118 | 3.123 | 3.123 | +0.005 (+0.16%) | 68,642 |
| 17 Jan 2018 | CNY | 3.115 | 3.118 | 3.1 | 3.118 | 3.118 | +0.003 (+0.10%) | 88,572 |
| 16 Jan 2018 | CNY | 3.097 | 3.118 | 3.065 | 3.115 | 3.115 | -0.012 (-0.38%) | 123,633 |
| 15 Jan 2018 | CNY | 3.122 | 3.143 | 3 | 3.127 | 3.127 | +0.005 (+0.16%) | 152,937 |
| 12 Jan 2018 | CNY | 3.145 | 3.145 | 3.119 | 3.122 | 3.122 | -0.013 (-0.41%) | 155,487 |
| 11 Jan 2018 | CNY | 3.138 | 3.154 | 3.121 | 3.135 | 3.135 | -0.003 (-0.10%) | 126,333 |
| 10 Jan 2018 | CNY | 3.159 | 3.159 | 3.118 | 3.138 | 3.138 | +0.003 (+0.10%) | 301,233 |
| 9 Jan 2018 | CNY | 3.114 | 3.15 | 3.113 | 3.135 | 3.135 | -0.013 (-0.41%) | 154,545 |
| 8 Jan 2018 | CNY | 3.122 | 3.15 | 3.122 | 3.148 | 3.148 | +0.009 (+0.29%) | 111,408 |
| 5 Jan 2018 | CNY | 3.143 | 3.143 | 3.12 | 3.139 | 3.139 | -0.001 (-0.03%) | 125,972 |
| 4 Jan 2018 | CNY | 3.132 | 3.145 | 3.104 | 3.14 | 3.14 | +0.008 (+0.26%) | 273,048 |
