| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Mar 2018 | CNY | 3.42 | 3.46 | 3.38 | 3.42 | 3.42 | 0.0 (0.0%) | 1,388,900 |
| 16 Mar 2018 | CNY | 3.4 | 3.44 | 3.4 | 3.42 | 3.42 | +0.01 (+0.29%) | 1,323,131 |
| 15 Mar 2018 | CNY | 3.47 | 3.47 | 3.37 | 3.41 | 3.41 | -0.06 (-1.73%) | 2,243,831 |
| 14 Mar 2018 | CNY | 3.5 | 3.52 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 1,520,400 |
| 13 Mar 2018 | CNY | 3.52 | 3.54 | 3.48 | 3.51 | 3.51 | -0.01 (-0.28%) | 1,672,310 |
| 12 Mar 2018 | CNY | 3.48 | 3.53 | 3.48 | 3.52 | 3.52 | +0.04 (+1.15%) | 2,280,279 |
| 9 Mar 2018 | CNY | 3.44 | 3.49 | 3.42 | 3.48 | 3.48 | +0.04 (+1.16%) | 2,458,667 |
| 8 Mar 2018 | CNY | 3.42 | 3.45 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 1,380,701 |
| 7 Mar 2018 | CNY | 3.45 | 3.45 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 1,209,200 |
| 6 Mar 2018 | CNY | 3.4 | 3.45 | 3.39 | 3.44 | 3.44 | +0.03 (+0.88%) | 1,473,100 |
| 5 Mar 2018 | CNY | 3.4 | 3.43 | 3.38 | 3.41 | 3.41 | 0.0 (0.0%) | 1,409,000 |
| 2 Mar 2018 | CNY | 3.39 | 3.46 | 3.37 | 3.41 | 3.41 | +0.02 (+0.59%) | 1,989,000 |
| 1 Mar 2018 | CNY | 3.38 | 3.41 | 3.36 | 3.39 | 3.39 | 0.0 (0.0%) | 1,973,987 |
| 28 Feb 2018 | CNY | 3.36 | 3.4 | 3.34 | 3.39 | 3.39 | 0.0 (0.0%) | 1,613,750 |
| 27 Feb 2018 | CNY | 3.4 | 3.42 | 3.33 | 3.39 | 3.39 | -0.01 (-0.29%) | 1,950,332 |
| 26 Feb 2018 | CNY | 3.36 | 3.41 | 3.33 | 3.4 | 3.4 | +0.04 (+1.19%) | 2,469,968 |
| 23 Feb 2018 | CNY | 3.35 | 3.41 | 3.3 | 3.36 | 3.36 | 0.0 (0.0%) | 1,428,800 |
| 22 Feb 2018 | CNY | 3.33 | 3.39 | 3.31 | 3.36 | 3.36 | +0.04 (+1.20%) | 1,329,700 |
| 14 Feb 2018 | CNY | 3.3 | 3.34 | 3.28 | 3.32 | 3.32 | +0.03 (+0.91%) | 1,359,781 |
| 13 Feb 2018 | CNY | 3.27 | 3.32 | 3.26 | 3.29 | 3.29 | +0.02 (+0.61%) | 1,861,700 |
| 12 Feb 2018 | CNY | 3.21 | 3.28 | 3.2 | 3.27 | 3.27 | +0.06 (+1.87%) | 1,850,340 |
| 9 Feb 2018 | CNY | 3.25 | 3.25 | 3.14 | 3.21 | 3.21 | -0.08 (-2.43%) | 2,921,820 |
| 8 Feb 2018 | CNY | 3.24 | 3.32 | 3.22 | 3.29 | 3.29 | +0.05 (+1.54%) | 1,750,200 |
| 7 Feb 2018 | CNY | 3.26 | 3.3 | 3.2 | 3.24 | 3.24 | +0.01 (+0.31%) | 1,909,836 |
| 6 Feb 2018 | CNY | 3.37 | 3.38 | 3.21 | 3.23 | 3.23 | -0.16 (-4.72%) | 2,406,700 |
| 5 Feb 2018 | CNY | 3.39 | 3.44 | 3.33 | 3.39 | 3.39 | +0.01 (+0.30%) | 2,065,263 |
| 2 Feb 2018 | CNY | 3.42 | 3.42 | 3.33 | 3.38 | 3.38 | -0.04 (-1.17%) | 2,458,647 |
| 1 Feb 2018 | CNY | 3.65 | 3.67 | 3.42 | 3.42 | 3.42 | -0.24 (-6.56%) | 3,712,133 |
| 31 Jan 2018 | CNY | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -0.1 (-2.66%) | 2,420,431 |
| 30 Jan 2018 | CNY | 3.7 | 3.76 | 3.7 | 3.76 | 3.76 | +0.02 (+0.53%) | 1,276,351 |
