| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 May 2018 | CNY | 45.1138 | 45.753 | 45.1138 | 45.3036 | 45.3036 | -0.699 (-1.52%) | 18 |
| 24 May 2018 | CNY | 45.0039 | 46.0027 | 45.0039 | 46.0027 | 46.0027 | +2.058 (+4.68%) | 40 |
| 23 May 2018 | CNY | 43.8653 | 43.9452 | 43.8653 | 43.9452 | 43.9452 | -2.297 (-4.97%) | 500 |
| 11 May 2018 | CNY | 47.0614 | 47.0614 | 45.8029 | 46.2424 | 46.2424 | -0.749 (-1.59%) | 280 |
| 9 May 2018 | CNY | 46.7418 | 46.9915 | 46.7418 | 46.9915 | 46.9915 | +0.859 (+1.86%) | 40 |
| 8 May 2018 | CNY | 47.0913 | 47.0913 | 46.1325 | 46.1325 | 46.1325 | -2.377 (-4.90%) | 85 |
| 7 May 2018 | CNY | 48.939 | 48.939 | 46.542 | 48.5096 | 48.5096 | -0.17 (-0.35%) | 711 |
| 4 May 2018 | CNY | 47.8604 | 49.4584 | 47.8604 | 48.6793 | 48.6793 | +1.238 (+2.61%) | 25 |
| 2 May 2018 | CNY | 46.3523 | 47.4409 | 46.3523 | 47.4409 | 47.4409 | -0.439 (-0.92%) | 350 |
| 27 Apr 2018 | CNY | 47.0214 | 48.2399 | 47.0214 | 47.8803 | 47.8803 | +1.768 (+3.83%) | 826 |
| 24 Apr 2018 | CNY | 45.6431 | 46.1125 | 45.5133 | 46.1125 | 46.1125 | -0.16 (-0.35%) | 50 |
| 23 Apr 2018 | CNY | 44.5445 | 46.2723 | 44.5445 | 46.2723 | 46.2723 | +0.02 (+0.04%) | 75 |
| 17 Apr 2018 | CNY | 44.7942 | 46.2524 | 44.7942 | 46.2524 | 46.2524 | +1.488 (+3.32%) | 80 |
| 16 Apr 2018 | CNY | 46.4421 | 46.4421 | 44.6244 | 44.7642 | 44.7642 | -2.417 (-5.12%) | 300 |
| 13 Apr 2018 | CNY | 46.9415 | 47.1812 | 46.7817 | 47.1812 | 47.1812 | -0.549 (-1.15%) | 221 |
| 9 Apr 2018 | CNY | 46.9515 | 47.7305 | 46.9515 | 47.7305 | 47.7305 | +1.918 (+4.19%) | 32 |
| 5 Apr 2018 | CNY | 44.125 | 45.8129 | 44.125 | 45.8129 | 45.8129 | -0.1 (-0.22%) | 35 |
| 3 Apr 2018 | CNY | 45.0039 | 45.9128 | 44.125 | 45.9128 | 45.9128 | +1.179 (+2.63%) | 520 |
| 29 Mar 2018 | CNY | 43.9153 | 44.7343 | 43.9153 | 44.7343 | 44.7343 | +0.769 (+1.75%) | 200 |
| 26 Mar 2018 | CNY | 42.5969 | 43.9652 | 42.5969 | 43.9652 | 43.9652 | +0.709 (+1.64%) | 100 |
| 20 Mar 2018 | CNY | 42.7967 | 43.2561 | 42.7967 | 43.2561 | 43.2561 | +0.699 (+1.64%) | 1,001 |
| 16 Mar 2018 | CNY | 42.3972 | 42.557 | 41.748 | 42.557 | 42.557 | +0.579 (+1.38%) | 1,446 |
| 14 Mar 2018 | CNY | 42.9065 | 43.1862 | 41.9777 | 41.9777 | 41.9777 | -1.169 (-2.71%) | 1,148 |
| 12 Mar 2018 | CNY | 43.1263 | 43.1462 | 42.8966 | 43.1462 | 43.1462 | +0.24 (+0.56%) | 700 |
| 7 Mar 2018 | CNY | 41.3385 | 42.9065 | 41.3385 | 42.9065 | 42.9065 | +1.648 (+3.99%) | 700 |
| 6 Mar 2018 | CNY | 40.5395 | 41.2586 | 40.5395 | 41.2586 | 41.2586 | +0.17 (+0.41%) | 450 |
| 2 Mar 2018 | CNY | 40.6494 | 41.0888 | 40.6494 | 41.0888 | 41.0888 | +0.04 (+0.10%) | 1,091 |
| 1 Mar 2018 | CNY | 41.0389 | 41.0489 | 41.0389 | 41.0489 | 41.0489 | +0.21 (+0.51%) | 1,001 |
| 28 Feb 2018 | CNY | 41.0189 | 41.2486 | 40.8391 | 40.8391 | 40.8391 | -0.11 (-0.27%) | 41 |
| 26 Feb 2018 | CNY | 40.2898 | 41.6281 | 40.2898 | 40.949 | 40.949 | +0.599 (+1.49%) | 150 |
