| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 4.37 | 4.69 | 4.37 | 4.47 | 4.47 | +0.18 (+4.20%) | 19,469,905 |
| 1 Mar 2018 | CNY | 4.22 | 4.32 | 4.19 | 4.29 | 4.29 | +0.07 (+1.66%) | 5,999,748 |
| 28 Feb 2018 | CNY | 4.2 | 4.24 | 4.18 | 4.22 | 4.22 | -0.01 (-0.24%) | 5,024,201 |
| 27 Feb 2018 | CNY | 4.21 | 4.24 | 4.18 | 4.23 | 4.23 | +0.02 (+0.48%) | 5,926,292 |
| 26 Feb 2018 | CNY | 4.16 | 4.22 | 4.15 | 4.21 | 4.21 | +0.07 (+1.69%) | 6,488,819 |
| 23 Feb 2018 | CNY | 4.16 | 4.22 | 4.09 | 4.14 | 4.14 | 0.0 (0.0%) | 7,401,012 |
| 22 Feb 2018 | CNY | 4.09 | 4.18 | 4.07 | 4.14 | 4.14 | +0.08 (+1.97%) | 4,561,501 |
| 14 Feb 2018 | CNY | 4.14 | 4.25 | 3.98 | 4.06 | 4.06 | -0.13 (-3.10%) | 9,942,599 |
| 13 Feb 2018 | CNY | 4.16 | 4.33 | 4.16 | 4.19 | 4.19 | +0.02 (+0.48%) | 4,646,691 |
| 12 Feb 2018 | CNY | 4.1 | 4.18 | 4.08 | 4.17 | 4.17 | +0.1 (+2.46%) | 2,963,300 |
| 9 Feb 2018 | CNY | 4.14 | 4.16 | 3.97 | 4.07 | 4.07 | -0.14 (-3.33%) | 5,512,118 |
| 8 Feb 2018 | CNY | 4.18 | 4.27 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,952,507 |
| 7 Feb 2018 | CNY | 4.28 | 4.31 | 4.07 | 4.19 | 4.19 | 0.0 (0.0%) | 5,688,276 |
| 6 Feb 2018 | CNY | 4.42 | 4.43 | 4.18 | 4.19 | 4.19 | -0.3 (-6.68%) | 7,615,138 |
| 5 Feb 2018 | CNY | 4.4 | 4.5 | 4.38 | 4.49 | 4.49 | +0.03 (+0.67%) | 3,656,080 |
| 2 Feb 2018 | CNY | 4.5 | 4.53 | 4.38 | 4.46 | 4.46 | -0.05 (-1.11%) | 3,963,497 |
| 1 Feb 2018 | CNY | 4.83 | 4.86 | 4.38 | 4.51 | 4.51 | -0.32 (-6.63%) | 11,349,674 |
| 31 Jan 2018 | CNY | 4.9 | 4.91 | 4.82 | 4.83 | 4.83 | -0.09 (-1.83%) | 6,789,483 |
| 30 Jan 2018 | CNY | 5.02 | 5.04 | 4.87 | 4.92 | 4.92 | -0.11 (-2.19%) | 8,898,620 |
| 29 Jan 2018 | CNY | 5.15 | 5.16 | 4.99 | 5.03 | 5.03 | -0.12 (-2.33%) | 7,047,351 |
| 26 Jan 2018 | CNY | 5.18 | 5.19 | 5.12 | 5.15 | 5.15 | -0.03 (-0.58%) | 4,713,000 |
| 25 Jan 2018 | CNY | 5.12 | 5.23 | 5.11 | 5.18 | 5.18 | +0.04 (+0.78%) | 6,642,072 |
| 24 Jan 2018 | CNY | 5.11 | 5.15 | 5.04 | 5.14 | 5.14 | +0.02 (+0.39%) | 5,732,629 |
| 23 Jan 2018 | CNY | 5.12 | 5.17 | 5.09 | 5.12 | 5.12 | -0.01 (-0.19%) | 5,967,831 |
| 22 Jan 2018 | CNY | 5.22 | 5.22 | 5.07 | 5.13 | 5.13 | -0.09 (-1.72%) | 11,514,079 |
| 19 Jan 2018 | CNY | 5.45 | 5.48 | 5.14 | 5.22 | 5.22 | -0.23 (-4.22%) | 20,298,596 |
| 18 Jan 2018 | CNY | 5.49 | 5.53 | 5.4 | 5.45 | 5.45 | -0.04 (-0.73%) | 7,584,825 |
| 17 Jan 2018 | CNY | 5.8 | 5.8 | 5.42 | 5.49 | 5.49 | -0.34 (-5.83%) | 19,243,106 |
| 16 Jan 2018 | CNY | 5.79 | 5.85 | 5.64 | 5.83 | 5.83 | +0.04 (+0.69%) | 9,554,455 |
| 15 Jan 2018 | CNY | 5.98 | 6.11 | 5.76 | 5.79 | 5.79 | -0.11 (-1.86%) | 12,566,138 |
