| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2018 | CNY | 2.68 | 2.73 | 2.67 | 2.7 | 2.7 | 0.0 (0.0%) | 4,079,268 |
| 14 Feb 2018 | CNY | 2.57 | 2.7 | 2.56 | 2.7 | 2.7 | +0.13 (+5.06%) | 5,912,935 |
| 13 Feb 2018 | CNY | 2.56 | 2.59 | 2.53 | 2.57 | 2.57 | +0.01 (+0.39%) | 3,917,720 |
| 12 Feb 2018 | CNY | 2.43 | 2.56 | 2.43 | 2.56 | 2.56 | +0.12 (+4.92%) | 5,003,391 |
| 9 Feb 2018 | CNY | 2.39 | 2.48 | 2.37 | 2.44 | 2.44 | +0.07 (+2.95%) | 7,052,298 |
| 7 Feb 2018 | CNY | 2.46 | 2.48 | 2.31 | 2.37 | 2.37 | -0.06 (-2.47%) | 5,548,186 |
| 6 Feb 2018 | CNY | 2.5 | 2.55 | 2.43 | 2.43 | 2.43 | -0.13 (-5.08%) | 3,538,622 |
| 5 Feb 2018 | CNY | 2.51 | 2.58 | 2.46 | 2.56 | 2.56 | -0.02 (-0.78%) | 3,103,361 |
| 2 Feb 2018 | CNY | 2.63 | 2.64 | 2.54 | 2.58 | 2.58 | -0.09 (-3.37%) | 4,132,884 |
| 1 Feb 2018 | CNY | 2.8 | 2.81 | 2.67 | 2.67 | 2.67 | -0.14 (-4.98%) | 4,971,170 |
| 31 Jan 2018 | CNY | 2.92 | 2.94 | 2.79 | 2.81 | 2.81 | -0.13 (-4.42%) | 5,470,887 |
| 30 Jan 2018 | CNY | 2.95 | 2.95 | 2.92 | 2.94 | 2.94 | -0.01 (-0.34%) | 2,973,887 |
| 29 Jan 2018 | CNY | 2.99 | 3.02 | 2.93 | 2.95 | 2.95 | -0.04 (-1.34%) | 4,324,440 |
| 26 Jan 2018 | CNY | 2.92 | 3 | 2.92 | 2.99 | 2.99 | +0.07 (+2.40%) | 4,174,694 |
| 25 Jan 2018 | CNY | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -0.03 (-1.02%) | 2,384,132 |
| 24 Jan 2018 | CNY | 2.9 | 2.96 | 2.89 | 2.95 | 2.95 | +0.04 (+1.37%) | 3,123,802 |
| 23 Jan 2018 | CNY | 2.9 | 2.93 | 2.87 | 2.91 | 2.91 | 0.0 (0.0%) | 3,114,446 |
| 22 Jan 2018 | CNY | 2.93 | 2.95 | 2.91 | 2.91 | 2.91 | -0.02 (-0.68%) | 2,604,108 |
| 19 Jan 2018 | CNY | 2.92 | 2.96 | 2.92 | 2.93 | 2.93 | 0.0 (0.0%) | 2,286,630 |
| 18 Jan 2018 | CNY | 2.88 | 2.99 | 2.85 | 2.93 | 2.93 | +0.06 (+2.09%) | 4,912,420 |
| 17 Jan 2018 | CNY | 2.9 | 2.91 | 2.82 | 2.87 | 2.87 | -0.03 (-1.03%) | 5,838,140 |
| 16 Jan 2018 | CNY | 2.93 | 2.96 | 2.87 | 2.9 | 2.9 | -0.04 (-1.36%) | 5,631,374 |
| 15 Jan 2018 | CNY | 3.03 | 3.03 | 2.92 | 2.94 | 2.94 | -0.09 (-2.97%) | 6,032,948 |
| 12 Jan 2018 | CNY | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -0.01 (-0.33%) | 3,748,050 |
| 11 Jan 2018 | CNY | 3.02 | 3.06 | 3.02 | 3.04 | 3.04 | +0.01 (+0.33%) | 3,291,550 |
| 10 Jan 2018 | CNY | 3.09 | 3.1 | 3.02 | 3.03 | 3.03 | -0.07 (-2.26%) | 5,327,336 |
| 9 Jan 2018 | CNY | 3.1 | 3.14 | 3.07 | 3.1 | 3.1 | +0.01 (+0.32%) | 4,295,733 |
| 8 Jan 2018 | CNY | 3.14 | 3.17 | 3.07 | 3.09 | 3.09 | -0.06 (-1.90%) | 5,715,056 |
| 5 Jan 2018 | CNY | 3.19 | 3.22 | 3.14 | 3.15 | 3.15 | -0.04 (-1.25%) | 4,202,272 |
| 4 Jan 2018 | CNY | 3.23 | 3.25 | 3.18 | 3.19 | 3.19 | -0.06 (-1.85%) | 5,024,327 |
