| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 2.76 | 2.78 | 2.73 | 2.75 | 2.75 | -0.01 (-0.36%) | 2,633,902 |
| 1 Mar 2018 | CNY | 2.72 | 2.76 | 2.7 | 2.76 | 2.76 | +0.03 (+1.10%) | 2,758,400 |
| 28 Feb 2018 | CNY | 2.72 | 2.73 | 2.7 | 2.73 | 2.73 | 0.0 (0.0%) | 1,945,400 |
| 27 Feb 2018 | CNY | 2.72 | 2.78 | 2.71 | 2.73 | 2.73 | +0.01 (+0.37%) | 3,832,410 |
| 26 Feb 2018 | CNY | 2.69 | 2.72 | 2.69 | 2.72 | 2.72 | +0.03 (+1.12%) | 2,480,800 |
| 23 Feb 2018 | CNY | 2.7 | 2.7 | 2.67 | 2.69 | 2.69 | 0.0 (0.0%) | 1,478,913 |
| 22 Feb 2018 | CNY | 2.68 | 2.7 | 2.66 | 2.69 | 2.69 | +0.02 (+0.75%) | 2,109,600 |
| 14 Feb 2018 | CNY | 2.69 | 2.69 | 2.64 | 2.67 | 2.67 | -0.01 (-0.37%) | 2,094,400 |
| 13 Feb 2018 | CNY | 2.71 | 2.72 | 2.67 | 2.68 | 2.68 | -0.04 (-1.47%) | 4,146,700 |
| 12 Feb 2018 | CNY | 2.6 | 2.73 | 2.6 | 2.72 | 2.72 | +0.12 (+4.62%) | 7,018,634 |
| 9 Feb 2018 | CNY | 2.66 | 2.67 | 2.53 | 2.6 | 2.6 | -0.08 (-2.99%) | 5,406,300 |
| 8 Feb 2018 | CNY | 2.66 | 2.72 | 2.62 | 2.68 | 2.68 | +0.01 (+0.37%) | 5,910,600 |
| 7 Feb 2018 | CNY | 2.62 | 2.75 | 2.61 | 2.67 | 2.67 | +0.02 (+0.75%) | 8,696,320 |
| 6 Feb 2018 | CNY | 2.55 | 2.84 | 2.52 | 2.65 | 2.65 | +0.07 (+2.71%) | 13,449,202 |
| 5 Feb 2018 | CNY | 2.57 | 2.6 | 2.54 | 2.58 | 2.58 | -0.03 (-1.15%) | 3,519,865 |
| 2 Feb 2018 | CNY | 2.62 | 2.62 | 2.47 | 2.61 | 2.61 | -0.04 (-1.51%) | 5,864,344 |
| 1 Feb 2018 | CNY | 2.9 | 2.91 | 2.6 | 2.65 | 2.65 | -0.24 (-8.30%) | 11,885,750 |
| 31 Jan 2018 | CNY | 3.03 | 3.04 | 2.88 | 2.89 | 2.89 | -0.14 (-4.62%) | 7,436,795 |
| 30 Jan 2018 | CNY | 3.07 | 3.07 | 3.02 | 3.03 | 3.03 | -0.07 (-2.26%) | 5,421,396 |
| 29 Jan 2018 | CNY | 3.13 | 3.15 | 3.09 | 3.1 | 3.1 | -0.03 (-0.96%) | 3,327,000 |
| 26 Jan 2018 | CNY | 3.14 | 3.16 | 3.13 | 3.13 | 3.13 | -0.02 (-0.63%) | 3,232,700 |
| 25 Jan 2018 | CNY | 3.12 | 3.16 | 3.1 | 3.15 | 3.15 | +0.03 (+0.96%) | 4,108,594 |
| 24 Jan 2018 | CNY | 3.11 | 3.12 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 1,728,700 |
| 23 Jan 2018 | CNY | 3.1 | 3.14 | 3.1 | 3.12 | 3.12 | 0.0 (0.0%) | 2,262,600 |
| 22 Jan 2018 | CNY | 3.1 | 3.12 | 3.08 | 3.12 | 3.12 | +0.01 (+0.32%) | 1,710,801 |
| 19 Jan 2018 | CNY | 3.11 | 3.12 | 3.09 | 3.11 | 3.11 | 0.0 (0.0%) | 1,590,937 |
| 18 Jan 2018 | CNY | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | +0.01 (+0.32%) | 1,876,000 |
| 17 Jan 2018 | CNY | 3.1 | 3.11 | 3.06 | 3.1 | 3.1 | -0.01 (-0.32%) | 2,982,946 |
| 16 Jan 2018 | CNY | 3.07 | 3.12 | 3.07 | 3.11 | 3.11 | +0.02 (+0.65%) | 1,945,235 |
| 15 Jan 2018 | CNY | 3.19 | 3.21 | 3.08 | 3.09 | 3.09 | -0.11 (-3.44%) | 3,748,200 |
