| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Mar 2018 | CNY | 4.89 | 4.97 | 4.83 | 4.95 | 4.95 | +0.03 (+0.61%) | 4,072,505 |
| 8 Mar 2018 | CNY | 4.85 | 4.92 | 4.83 | 4.92 | 4.92 | +0.09 (+1.86%) | 4,097,552 |
| 7 Mar 2018 | CNY | 4.8 | 4.85 | 4.79 | 4.83 | 4.83 | -0.01 (-0.21%) | 3,340,677 |
| 6 Mar 2018 | CNY | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | +0.08 (+1.68%) | 3,870,720 |
| 5 Mar 2018 | CNY | 4.75 | 4.77 | 4.72 | 4.76 | 4.76 | 0.0 (0.0%) | 2,320,322 |
| 2 Mar 2018 | CNY | 4.74 | 4.8 | 4.71 | 4.76 | 4.76 | 0.0 (0.0%) | 2,905,500 |
| 1 Mar 2018 | CNY | 4.71 | 4.78 | 4.68 | 4.76 | 4.76 | +0.03 (+0.63%) | 4,052,855 |
| 28 Feb 2018 | CNY | 4.71 | 4.75 | 4.65 | 4.73 | 4.73 | 0.0 (0.0%) | 2,371,000 |
| 27 Feb 2018 | CNY | 4.74 | 4.77 | 4.7 | 4.73 | 4.73 | 0.0 (0.0%) | 2,626,077 |
| 26 Feb 2018 | CNY | 4.65 | 4.76 | 4.64 | 4.73 | 4.73 | +0.07 (+1.50%) | 3,783,000 |
| 23 Feb 2018 | CNY | 4.66 | 4.68 | 4.61 | 4.66 | 4.66 | -0.01 (-0.21%) | 2,113,100 |
| 22 Feb 2018 | CNY | 4.64 | 4.69 | 4.59 | 4.67 | 4.67 | +0.06 (+1.30%) | 2,138,066 |
| 14 Feb 2018 | CNY | 4.59 | 4.61 | 4.56 | 4.61 | 4.61 | +0.02 (+0.44%) | 1,546,619 |
| 13 Feb 2018 | CNY | 4.6 | 4.66 | 4.56 | 4.59 | 4.59 | -0.01 (-0.22%) | 2,804,340 |
| 12 Feb 2018 | CNY | 4.44 | 4.83 | 4.42 | 4.6 | 4.6 | +0.2 (+4.55%) | 8,725,349 |
| 9 Feb 2018 | CNY | 4.4 | 4.52 | 4.32 | 4.4 | 4.4 | -0.13 (-2.87%) | 2,968,346 |
| 8 Feb 2018 | CNY | 4.45 | 4.55 | 4.43 | 4.53 | 4.53 | +0.08 (+1.80%) | 2,013,246 |
| 7 Feb 2018 | CNY | 4.47 | 4.52 | 4.36 | 4.45 | 4.45 | +0.04 (+0.91%) | 2,404,608 |
| 6 Feb 2018 | CNY | 4.75 | 4.75 | 4.39 | 4.41 | 4.41 | -0.4 (-8.32%) | 5,562,642 |
| 5 Feb 2018 | CNY | 4.75 | 4.84 | 4.7 | 4.81 | 4.81 | +0.01 (+0.21%) | 1,921,969 |
| 2 Feb 2018 | CNY | 4.8 | 4.88 | 4.71 | 4.8 | 4.8 | -0.05 (-1.03%) | 3,424,989 |
| 1 Feb 2018 | CNY | 5.17 | 5.19 | 4.84 | 4.85 | 4.85 | -0.37 (-7.09%) | 6,792,517 |
| 31 Jan 2018 | CNY | 5.26 | 5.26 | 5.13 | 5.22 | 5.22 | -0.05 (-0.95%) | 4,505,300 |
| 30 Jan 2018 | CNY | 5.27 | 5.3 | 5.23 | 5.27 | 5.27 | -0.01 (-0.19%) | 2,188,196 |
| 29 Jan 2018 | CNY | 5.34 | 5.35 | 5.26 | 5.28 | 5.28 | -0.07 (-1.31%) | 4,608,270 |
| 26 Jan 2018 | CNY | 5.34 | 5.39 | 5.31 | 5.35 | 5.35 | -0.02 (-0.37%) | 3,120,070 |
| 25 Jan 2018 | CNY | 5.32 | 5.39 | 5.31 | 5.37 | 5.37 | +0.01 (+0.19%) | 3,216,612 |
| 24 Jan 2018 | CNY | 5.37 | 5.43 | 5.25 | 5.36 | 5.36 | -0.01 (-0.19%) | 4,247,113 |
| 23 Jan 2018 | CNY | 5.28 | 5.53 | 5.27 | 5.37 | 5.37 | +0.05 (+0.94%) | 6,946,627 |
| 22 Jan 2018 | CNY | 5.36 | 5.36 | 5.24 | 5.32 | 5.32 | +0.04 (+0.76%) | 3,251,500 |
