| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 4.32 | 4.33 | 4.27 | 4.3 | 4.3 | -0.03 (-0.69%) | 5,692,460 |
| 12 Mar 2018 | CNY | 4.31 | 4.35 | 4.27 | 4.33 | 4.33 | +0.02 (+0.46%) | 9,958,880 |
| 9 Mar 2018 | CNY | 4.43 | 4.54 | 4.29 | 4.31 | 4.31 | -0.17 (-3.79%) | 20,164,784 |
| 8 Mar 2018 | CNY | 4.18 | 4.55 | 4.18 | 4.48 | 4.48 | +0.26 (+6.16%) | 24,838,359 |
| 7 Mar 2018 | CNY | 4.13 | 4.22 | 4.11 | 4.22 | 4.22 | +0.09 (+2.18%) | 9,085,227 |
| 6 Mar 2018 | CNY | 4.1 | 4.15 | 4.08 | 4.13 | 4.13 | -0.05 (-1.20%) | 8,412,428 |
| 5 Mar 2018 | CNY | 4.35 | 4.35 | 4.08 | 4.18 | 4.18 | -0.19 (-4.35%) | 22,911,873 |
| 2 Mar 2018 | CNY | 4.28 | 4.42 | 4.22 | 4.37 | 4.37 | +0.06 (+1.39%) | 8,525,915 |
| 1 Mar 2018 | CNY | 4.18 | 4.38 | 4.18 | 4.31 | 4.31 | +0.13 (+3.11%) | 7,745,816 |
| 28 Feb 2018 | CNY | 4.21 | 4.21 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 1,419,265 |
| 27 Feb 2018 | CNY | 4.24 | 4.27 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 1,260,289 |
| 26 Feb 2018 | CNY | 4.22 | 4.24 | 4.17 | 4.23 | 4.23 | +0.03 (+0.71%) | 1,281,490 |
| 23 Feb 2018 | CNY | 4.2 | 4.22 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 693,352 |
| 22 Feb 2018 | CNY | 4.17 | 4.22 | 4.15 | 4.21 | 4.21 | +0.05 (+1.20%) | 864,600 |
| 14 Feb 2018 | CNY | 4.16 | 4.17 | 4.14 | 4.16 | 4.16 | 0.0 (0.0%) | 677,101 |
| 13 Feb 2018 | CNY | 4.16 | 4.18 | 4.15 | 4.16 | 4.16 | +0.01 (+0.24%) | 866,565 |
| 12 Feb 2018 | CNY | 4.13 | 4.16 | 4.11 | 4.15 | 4.15 | +0.02 (+0.48%) | 938,700 |
| 9 Feb 2018 | CNY | 4.16 | 4.16 | 4.02 | 4.13 | 4.13 | -0.08 (-1.90%) | 2,150,801 |
| 8 Feb 2018 | CNY | 4.2 | 4.24 | 4.17 | 4.21 | 4.21 | 0.0 (0.0%) | 1,063,852 |
| 7 Feb 2018 | CNY | 4.23 | 4.25 | 4.12 | 4.21 | 4.21 | +0.01 (+0.24%) | 1,588,800 |
| 6 Feb 2018 | CNY | 4.25 | 4.3 | 4.15 | 4.2 | 4.2 | -0.07 (-1.64%) | 3,339,925 |
| 5 Feb 2018 | CNY | 4.29 | 4.33 | 4.14 | 4.27 | 4.27 | -0.03 (-0.70%) | 3,966,279 |
| 2 Feb 2018 | CNY | 4.12 | 4.47 | 4.12 | 4.3 | 4.3 | -0.27 (-5.91%) | 5,931,032 |
| 1 Feb 2018 | CNY | 4.6 | 4.61 | 4.27 | 4.57 | 4.57 | -0.03 (-0.65%) | 8,636,451 |
| 31 Jan 2018 | CNY | 4.67 | 4.68 | 4.55 | 4.6 | 4.6 | -0.07 (-1.50%) | 1,688,599 |
| 30 Jan 2018 | CNY | 4.62 | 4.7 | 4.62 | 4.67 | 4.67 | +0.02 (+0.43%) | 1,068,001 |
| 29 Jan 2018 | CNY | 4.71 | 4.71 | 4.58 | 4.65 | 4.65 | -0.06 (-1.27%) | 1,726,668 |
| 26 Jan 2018 | CNY | 4.72 | 4.75 | 4.69 | 4.71 | 4.71 | -0.02 (-0.42%) | 707,650 |
| 25 Jan 2018 | CNY | 4.72 | 4.77 | 4.7 | 4.73 | 4.73 | +0.01 (+0.21%) | 950,883 |
| 24 Jan 2018 | CNY | 4.67 | 4.72 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 1,730,120 |
