| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | CNY | 38 | 39 | 37.4 | 37.8 | 37.8 | +0.6 (+1.61%) | 1,000 |
| 26 Jan 2018 | CNY | 35.8 | 37.4 | 35.8 | 37.2 | 37.2 | +1.8 (+5.08%) | 100 |
| 25 Jan 2018 | CNY | 36.6 | 36.6 | 35.4 | 35.4 | 35.4 | -2.4 (-6.35%) | 987 |
| 24 Jan 2018 | CNY | 39.4 | 39.4 | 37.8 | 37.8 | 37.8 | -1.4 (-3.57%) | 550 |
| 23 Jan 2018 | CNY | 38.8 | 39.4 | 38.8 | 39.2 | 39.2 | +1 (+2.62%) | 1,220 |
| 22 Jan 2018 | CNY | 39.2 | 39.2 | 38.2 | 38.2 | 38.2 | -0.4 (-1.04%) | 150 |
| 19 Jan 2018 | CNY | 38.2 | 39.4 | 38.2 | 38.6 | 38.6 | 0.0 (0.0%) | 1,500 |
| 18 Jan 2018 | CNY | 38.2 | 38.6 | 38 | 38.6 | 38.6 | +0.6 (+1.58%) | 200 |
| 17 Jan 2018 | CNY | 37.2 | 38.2 | 37.2 | 38 | 38 | +1.4 (+3.83%) | 25 |
| 11 Jan 2018 | CNY | 37 | 37 | 36.6 | 36.6 | 36.6 | +0.049 (+0.13%) | 600 |
| 2 Jan 2018 | CNY | 34.704 | 36.755 | 34.704 | 36.551 | 36.551 | +0.86 (+2.41%) | 600 |
| 28 Dec 2017 | CNY | 35.201 | 35.821 | 35.201 | 35.691 | 35.691 | +0.199 (+0.56%) | 900 |
| 27 Dec 2017 | CNY | 35.267 | 35.6 | 35.267 | 35.492 | 35.492 | +0.857 (+2.47%) | 850 |
| 14 Dec 2017 | CNY | 34.447 | 35.127 | 34.427 | 34.635 | 34.635 | -0.395 (-1.13%) | 30 |
| 13 Dec 2017 | CNY | 34.528 | 35.03 | 34.528 | 35.03 | 35.03 | -1.667 (-4.54%) | 227 |
| 22 Nov 2017 | CNY | 37.255 | 37.367 | 36.697 | 36.697 | 36.697 | +0.355 (+0.98%) | 50 |
| 15 Nov 2017 | CNY | 36.354 | 36.354 | 35.878 | 36.342 | 36.342 | -0.514 (-1.39%) | 100 |
| 14 Nov 2017 | CNY | 37.366 | 37.366 | 36.819 | 36.856 | 36.856 | -0.887 (-2.35%) | 800 |
| 13 Nov 2017 | CNY | 37.375 | 37.894 | 37.114 | 37.743 | 37.743 | +0.356 (+0.95%) | 500 |
| 10 Nov 2017 | CNY | 37.279 | 37.581 | 37.203 | 37.387 | 37.387 | +0.216 (+0.58%) | 20 |
| 6 Nov 2017 | CNY | 36.693 | 37.257 | 36.693 | 37.171 | 37.171 | +0.405 (+1.10%) | 1,448 |
| 27 Oct 2017 | CNY | 35.037 | 36.766 | 35.037 | 36.766 | 36.766 | +0.88 (+2.45%) | 70 |
| 26 Oct 2017 | CNY | 34.7 | 35.886 | 34.253 | 35.886 | 35.886 | +2.886 (+8.75%) | 520 |
| 25 Oct 2017 | CNY | 33.021 | 33.328 | 33 | 33 | 33 | +0.723 (+2.24%) | 500 |
| 6 Oct 2017 | CNY | 32.007 | 32.421 | 32.007 | 32.277 | 32.277 | +0.671 (+2.12%) | 198 |
| 29 Sep 2017 | CNY | 31.248 | 31.612 | 31.248 | 31.606 | 31.606 | +1.174 (+3.86%) | 65 |
| 26 Sep 2017 | CNY | 29.985 | 30.432 | 29.985 | 30.432 | 30.432 | +1.804 (+6.30%) | 9 |
| 28 Aug 2017 | CNY | 28.628 | 28.628 | 28.628 | 28.628 | 28.628 | 0.0 (0.0%) | 30 |
