| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 3.68 | 3.8 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 16,211,101 |
| 12 Mar 2018 | CNY | 3.64 | 3.68 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 10,063,564 |
| 9 Mar 2018 | CNY | 3.6 | 3.65 | 3.59 | 3.64 | 3.64 | +0.04 (+1.11%) | 7,487,832 |
| 8 Mar 2018 | CNY | 3.58 | 3.62 | 3.57 | 3.6 | 3.6 | +0.02 (+0.56%) | 5,870,600 |
| 7 Mar 2018 | CNY | 3.62 | 3.63 | 3.58 | 3.58 | 3.58 | -0.04 (-1.10%) | 7,323,600 |
| 6 Mar 2018 | CNY | 3.65 | 3.65 | 3.58 | 3.62 | 3.62 | -0.02 (-0.55%) | 9,413,683 |
| 5 Mar 2018 | CNY | 3.61 | 3.67 | 3.58 | 3.64 | 3.64 | +0.06 (+1.68%) | 11,423,485 |
| 2 Mar 2018 | CNY | 3.5 | 3.63 | 3.5 | 3.58 | 3.58 | +0.04 (+1.13%) | 13,098,463 |
| 1 Mar 2018 | CNY | 3.41 | 3.59 | 3.4 | 3.54 | 3.54 | +0.11 (+3.21%) | 13,952,070 |
| 28 Feb 2018 | CNY | 3.43 | 3.45 | 3.39 | 3.43 | 3.43 | 0.0 (0.0%) | 7,469,000 |
| 27 Feb 2018 | CNY | 3.46 | 3.46 | 3.41 | 3.43 | 3.43 | -0.02 (-0.58%) | 6,898,128 |
| 26 Feb 2018 | CNY | 3.41 | 3.45 | 3.4 | 3.45 | 3.45 | +0.04 (+1.17%) | 8,986,030 |
| 23 Feb 2018 | CNY | 3.43 | 3.44 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 6,445,850 |
| 22 Feb 2018 | CNY | 3.4 | 3.45 | 3.38 | 3.43 | 3.43 | +0.06 (+1.78%) | 7,519,542 |
| 14 Feb 2018 | CNY | 3.34 | 3.39 | 3.32 | 3.37 | 3.37 | +0.04 (+1.20%) | 5,968,200 |
| 13 Feb 2018 | CNY | 3.27 | 3.35 | 3.27 | 3.33 | 3.33 | +0.06 (+1.83%) | 8,151,311 |
| 12 Feb 2018 | CNY | 3.27 | 3.29 | 3.24 | 3.27 | 3.27 | +0.04 (+1.24%) | 9,259,090 |
| 9 Feb 2018 | CNY | 3.33 | 3.35 | 3.23 | 3.23 | 3.23 | -0.17 (-5%) | 20,938,775 |
| 8 Feb 2018 | CNY | 3.35 | 3.42 | 3.33 | 3.4 | 3.4 | +0.05 (+1.49%) | 8,190,740 |
| 7 Feb 2018 | CNY | 3.4 | 3.43 | 3.29 | 3.35 | 3.35 | +0.01 (+0.30%) | 11,665,033 |
| 6 Feb 2018 | CNY | 3.45 | 3.47 | 3.33 | 3.34 | 3.34 | -0.15 (-4.30%) | 16,374,005 |
| 5 Feb 2018 | CNY | 3.43 | 3.52 | 3.4 | 3.49 | 3.49 | +0.04 (+1.16%) | 9,789,128 |
| 2 Feb 2018 | CNY | 3.42 | 3.52 | 3.33 | 3.45 | 3.45 | +0.01 (+0.29%) | 12,607,401 |
| 1 Feb 2018 | CNY | 3.55 | 3.59 | 3.43 | 3.44 | 3.44 | -0.14 (-3.91%) | 14,682,571 |
| 31 Jan 2018 | CNY | 3.51 | 3.65 | 3.39 | 3.58 | 3.58 | +0.03 (+0.85%) | 24,428,333 |
| 30 Jan 2018 | CNY | 3.71 | 3.75 | 3.55 | 3.55 | 3.55 | -0.19 (-5.08%) | 40,856,451 |
| 29 Jan 2018 | CNY | 3.75 | 3.78 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 9,863,497 |
| 26 Jan 2018 | CNY | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | -0.03 (-0.79%) | 9,112,277 |
| 25 Jan 2018 | CNY | 3.79 | 3.81 | 3.76 | 3.78 | 3.78 | +0.01 (+0.27%) | 10,290,571 |
| 24 Jan 2018 | CNY | 3.8 | 3.8 | 3.75 | 3.77 | 3.77 | -0.01 (-0.26%) | 9,213,305 |
