| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 3.63 | 3.64 | 3.58 | 3.59 | 3.59 | -0.05 (-1.37%) | 7,923,103 |
| 1 Mar 2018 | CNY | 3.6 | 3.65 | 3.57 | 3.64 | 3.64 | +0.03 (+0.83%) | 11,453,036 |
| 28 Feb 2018 | CNY | 3.59 | 3.64 | 3.55 | 3.61 | 3.61 | 0.0 (0.0%) | 14,338,582 |
| 27 Feb 2018 | CNY | 3.7 | 3.7 | 3.58 | 3.61 | 3.61 | -0.09 (-2.43%) | 12,400,740 |
| 26 Feb 2018 | CNY | 3.62 | 3.75 | 3.6 | 3.7 | 3.7 | +0.05 (+1.37%) | 14,340,955 |
| 23 Feb 2018 | CNY | 3.57 | 3.74 | 3.56 | 3.65 | 3.65 | +0.08 (+2.24%) | 12,632,055 |
| 22 Feb 2018 | CNY | 3.53 | 3.6 | 3.51 | 3.57 | 3.57 | +0.08 (+2.29%) | 8,523,731 |
| 14 Feb 2018 | CNY | 3.47 | 3.5 | 3.43 | 3.49 | 3.49 | +0.01 (+0.29%) | 7,341,524 |
| 13 Feb 2018 | CNY | 3.45 | 3.53 | 3.45 | 3.48 | 3.48 | +0.04 (+1.16%) | 9,899,298 |
| 12 Feb 2018 | CNY | 3.4 | 3.48 | 3.36 | 3.44 | 3.44 | +0.06 (+1.78%) | 10,065,195 |
| 9 Feb 2018 | CNY | 3.59 | 3.59 | 3.3 | 3.38 | 3.38 | -0.24 (-6.63%) | 28,410,939 |
| 8 Feb 2018 | CNY | 3.61 | 3.7 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 10,411,818 |
| 7 Feb 2018 | CNY | 3.8 | 3.83 | 3.6 | 3.61 | 3.61 | -0.13 (-3.48%) | 15,819,300 |
| 6 Feb 2018 | CNY | 3.84 | 3.86 | 3.73 | 3.74 | 3.74 | -0.16 (-4.10%) | 14,126,486 |
| 5 Feb 2018 | CNY | 3.8 | 3.93 | 3.78 | 3.9 | 3.9 | +0.04 (+1.04%) | 12,314,339 |
| 2 Feb 2018 | CNY | 3.71 | 3.9 | 3.68 | 3.86 | 3.86 | +0.06 (+1.58%) | 16,851,859 |
| 1 Feb 2018 | CNY | 4.07 | 4.1 | 3.8 | 3.8 | 3.8 | -0.29 (-7.09%) | 31,421,503 |
| 31 Jan 2018 | CNY | 4.02 | 4.13 | 3.96 | 4.09 | 4.09 | +0.05 (+1.24%) | 36,139,835 |
| 30 Jan 2018 | CNY | 4.03 | 4.13 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 22,500,643 |
| 29 Jan 2018 | CNY | 4.06 | 4.11 | 4.01 | 4.03 | 4.03 | -0.05 (-1.23%) | 20,587,632 |
| 26 Jan 2018 | CNY | 4.07 | 4.13 | 4.02 | 4.08 | 4.08 | +0.02 (+0.49%) | 19,743,864 |
| 25 Jan 2018 | CNY | 4.17 | 4.17 | 4.06 | 4.06 | 4.06 | -0.11 (-2.64%) | 28,816,680 |
| 24 Jan 2018 | CNY | 4.08 | 4.22 | 4.04 | 4.17 | 4.17 | +0.07 (+1.71%) | 33,539,463 |
| 23 Jan 2018 | CNY | 4.05 | 4.13 | 4.04 | 4.1 | 4.1 | +0.06 (+1.49%) | 22,567,060 |
| 22 Jan 2018 | CNY | 4.06 | 4.08 | 4.01 | 4.04 | 4.04 | -0.02 (-0.49%) | 17,628,889 |
| 19 Jan 2018 | CNY | 4.08 | 4.16 | 4.05 | 4.06 | 4.06 | -0.01 (-0.25%) | 24,123,350 |
| 18 Jan 2018 | CNY | 4.1 | 4.14 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 19,048,025 |
| 17 Jan 2018 | CNY | 4.21 | 4.25 | 4.04 | 4.07 | 4.07 | -0.21 (-4.91%) | 42,313,200 |
| 16 Jan 2018 | CNY | 4.12 | 4.36 | 4.04 | 4.28 | 4.28 | +0.14 (+3.38%) | 56,972,810 |
| 15 Jan 2018 | CNY | 4.34 | 4.39 | 4.05 | 4.14 | 4.14 | -0.26 (-5.91%) | 70,919,664 |
