| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | 0.0 (0.0%) | 2,705,851 |
| 2 Mar 2018 | CNY | 3.66 | 3.7 | 3.63 | 3.68 | 3.68 | +0.02 (+0.55%) | 4,306,222 |
| 1 Mar 2018 | CNY | 3.61 | 3.66 | 3.59 | 3.66 | 3.66 | +0.02 (+0.55%) | 4,613,582 |
| 28 Feb 2018 | CNY | 3.59 | 3.66 | 3.56 | 3.64 | 3.64 | +0.01 (+0.28%) | 3,349,515 |
| 27 Feb 2018 | CNY | 3.65 | 3.65 | 3.61 | 3.63 | 3.63 | -0.01 (-0.27%) | 2,403,975 |
| 26 Feb 2018 | CNY | 3.6 | 3.65 | 3.58 | 3.64 | 3.64 | +0.05 (+1.39%) | 4,048,402 |
| 23 Feb 2018 | CNY | 3.54 | 3.62 | 3.54 | 3.59 | 3.59 | +0.04 (+1.13%) | 4,323,813 |
| 22 Feb 2018 | CNY | 3.51 | 3.57 | 3.48 | 3.55 | 3.55 | +0.05 (+1.43%) | 3,609,092 |
| 14 Feb 2018 | CNY | 3.53 | 3.53 | 3.42 | 3.5 | 3.5 | -0.02 (-0.57%) | 4,344,700 |
| 13 Feb 2018 | CNY | 3.6 | 3.63 | 3.47 | 3.52 | 3.52 | -0.06 (-1.68%) | 6,489,049 |
| 12 Feb 2018 | CNY | 3.57 | 3.63 | 3.53 | 3.58 | 3.58 | +0.01 (+0.28%) | 5,399,538 |
| 9 Feb 2018 | CNY | 3.59 | 3.64 | 3.41 | 3.57 | 3.57 | -0.06 (-1.65%) | 6,317,860 |
| 8 Feb 2018 | CNY | 3.65 | 3.68 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 3,263,475 |
| 7 Feb 2018 | CNY | 3.66 | 3.72 | 3.58 | 3.62 | 3.62 | -0.01 (-0.28%) | 5,282,481 |
| 6 Feb 2018 | CNY | 3.82 | 3.82 | 3.58 | 3.63 | 3.63 | -0.23 (-5.96%) | 7,947,340 |
| 5 Feb 2018 | CNY | 3.85 | 3.91 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 4,523,923 |
| 2 Feb 2018 | CNY | 3.88 | 3.93 | 3.81 | 3.89 | 3.89 | +0.01 (+0.26%) | 5,716,000 |
| 1 Feb 2018 | CNY | 4.06 | 4.1 | 3.84 | 3.88 | 3.88 | -0.19 (-4.67%) | 6,815,100 |
| 31 Jan 2018 | CNY | 4.19 | 4.19 | 4.03 | 4.07 | 4.07 | -0.16 (-3.78%) | 6,376,700 |
| 30 Jan 2018 | CNY | 4.21 | 4.23 | 4.16 | 4.23 | 4.23 | +0.02 (+0.48%) | 4,077,600 |
| 29 Jan 2018 | CNY | 4.26 | 4.27 | 4.18 | 4.21 | 4.21 | -0.04 (-0.94%) | 4,139,718 |
| 26 Jan 2018 | CNY | 4.21 | 4.28 | 4.18 | 4.25 | 4.25 | +0.03 (+0.71%) | 4,817,578 |
| 25 Jan 2018 | CNY | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | -0.06 (-1.40%) | 11,113,797 |
| 24 Jan 2018 | CNY | 4.29 | 4.31 | 4.21 | 4.28 | 4.28 | -0.01 (-0.23%) | 6,202,421 |
| 23 Jan 2018 | CNY | 4.26 | 4.34 | 4.25 | 4.29 | 4.29 | +0.05 (+1.18%) | 7,323,452 |
| 22 Jan 2018 | CNY | 4.25 | 4.27 | 4.22 | 4.24 | 4.24 | 0.0 (0.0%) | 5,092,048 |
| 19 Jan 2018 | CNY | 4.2 | 4.31 | 4.2 | 4.24 | 4.24 | +0.02 (+0.47%) | 7,511,214 |
| 18 Jan 2018 | CNY | 4.18 | 4.27 | 4.17 | 4.22 | 4.22 | 0.0 (0.0%) | 6,182,845 |
| 17 Jan 2018 | CNY | 4.39 | 4.39 | 4.18 | 4.22 | 4.22 | -0.15 (-3.43%) | 11,678,932 |
| 16 Jan 2018 | CNY | 4.18 | 4.39 | 4.17 | 4.37 | 4.37 | +0.19 (+4.55%) | 12,175,462 |
