| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 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 |
| 23 Feb 2018 | CNY | 40.15 | 40.3497 | 40.15 | 40.3497 | 40.3497 | +0.21 (+0.52%) | 100 |
| 22 Feb 2018 | CNY | 38.8816 | 41.2286 | 38.8816 | 40.14 | 40.14 | +1.188 (+3.05%) | 2,058 |
| 20 Feb 2018 | CNY | 37.5932 | 38.9515 | 37.5932 | 38.9515 | 38.9515 | +0.969 (+2.55%) | 1,151 |
| 19 Feb 2018 | CNY | 37.9228 | 39.1213 | 37.9228 | 37.9827 | 37.9827 | -0.23 (-0.60%) | 1,631 |
| 16 Feb 2018 | CNY | 36.5245 | 38.2923 | 36.5245 | 38.2124 | 38.2124 | +1.638 (+4.48%) | 110 |
| 15 Feb 2018 | CNY | 36.2948 | 37.0438 | 35.8853 | 36.5744 | 36.5744 | +0.889 (+2.49%) | 931 |
| 14 Feb 2018 | CNY | 36.0751 | 36.0751 | 35.4558 | 35.6855 | 35.6855 | -0.699 (-1.92%) | 800 |
| 13 Feb 2018 | CNY | 34.9365 | 36.3847 | 34.9365 | 36.3847 | 36.3847 | +1.218 (+3.46%) | 200 |
| 12 Feb 2018 | CNY | 33.7879 | 35.1662 | 33.7879 | 35.1662 | 35.1662 | +0.36 (+1.03%) | 60 |
| 9 Feb 2018 | CNY | 33.6581 | 34.8066 | 33.6581 | 34.8066 | 34.8066 | -0.07 (-0.20%) | 307 |
| 8 Feb 2018 | CNY | 33.748 | 35.2361 | 33.748 | 34.8765 | 34.8765 | +1.418 (+4.24%) | 200 |
| 6 Feb 2018 | CNY | 32.9689 | 33.4583 | 32.5594 | 33.4583 | 33.4583 | -0.999 (-2.90%) | 2,002 |
| 2 Feb 2018 | CNY | 32.879 | 34.517 | 32.879 | 34.4571 | 34.4571 | +1.558 (+4.74%) | 482 |
| 1 Feb 2018 | CNY | 32.6793 | 33.698 | 32.6793 | 32.899 | 32.899 | -0.26 (-0.78%) | 105 |
| 31 Jan 2018 | CNY | 32.2598 | 33.1587 | 32.2598 | 33.1587 | 33.1587 | +0.699 (+2.15%) | 2,238 |
| 30 Jan 2018 | CNY | 31.8204 | 32.4596 | 31.8204 | 32.4596 | 32.4596 | +0.08 (+0.25%) | 100 |
| 29 Jan 2018 | CNY | 32.5994 | 32.5994 | 31.7405 | 32.3797 | 32.3797 | -0.18 (-0.55%) | 400 |
| 26 Jan 2018 | CNY | 32.6393 | 32.6393 | 32.5594 | 32.5594 | 32.5594 | -0.719 (-2.16%) | 30 |
| 25 Jan 2018 | CNY | 31.7205 | 33.2785 | 31.7205 | 33.2785 | 33.2785 | -0.28 (-0.83%) | 35 |
| 23 Jan 2018 | CNY | 32.08 | 33.5582 | 32.08 | 33.5582 | 33.5582 | +1.338 (+4.15%) | 1,041 |
| 22 Jan 2018 | CNY | 32.3197 | 32.3197 | 32.2199 | 32.2199 | 32.2199 | +0.06 (+0.19%) | 15 |
| 19 Jan 2018 | CNY | 31.9202 | 32.1599 | 31.8403 | 32.1599 | 32.1599 | -0.26 (-0.80%) | 50 |
| 18 Jan 2018 | CNY | 32.6793 | 32.7392 | 32.14 | 32.4196 | 32.4196 | -1.618 (-4.75%) | 105 |
| 9 Jan 2018 | CNY | 33.7779 | 34.0376 | 33.7779 | 34.0376 | 34.0376 | -0.87 (-2.49%) | 150 |
| 2 Jan 2018 | CNY | 35.2761 | 35.2761 | 34.6299 | 34.9075 | 34.9075 | -0.21 (-0.60%) | 26 |
| 28 Dec 2017 | CNY | 34.7607 | 35.1172 | 34.5799 | 35.1172 | 35.1172 | +0.446 (+1.29%) | 33 |
| 27 Dec 2017 | CNY | 33.9597 | 34.7557 | 33.9597 | 34.6708 | 34.6708 | +1.68 (+5.09%) | 105 |
| 21 Dec 2017 | CNY | 33.2086 | 33.3145 | 32.9909 | 32.9909 | 32.9909 | -0.079 (-0.24%) | 350 |
