| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Feb 2018 | CNY | 48.3 | 48.74 | 48.3 | 48.4 | 48.4 | +1.73 (+3.71%) | 20 |
| 13 Feb 2018 | CNY | 46.46 | 46.67 | 46.18 | 46.67 | 46.67 | +0.25 (+0.54%) | 115 |
| 9 Feb 2018 | CNY | 46.01 | 46.61 | 45.6 | 46.42 | 46.42 | -1.28 (-2.68%) | 100 |
| 6 Feb 2018 | CNY | 46.6 | 47.93 | 46.35 | 47.7 | 47.7 | -2.89 (-5.71%) | 110 |
| 30 Jan 2018 | CNY | 50.99 | 50.99 | 50.2 | 50.59 | 50.59 | -0.41 (-0.80%) | 1,000 |
| 29 Jan 2018 | CNY | 51 | 51 | 51 | 51 | 51 | 0.0 (0.0%) | 1,000 |
| 26 Jan 2018 | CNY | 50.5 | 51 | 50.5 | 51 | 51 | +1.6 (+3.24%) | 520 |
| 24 Jan 2018 | CNY | 48 | 49.6 | 47.8 | 49.4 | 49.4 | +0.8 (+1.65%) | 1,093 |
| 12 Jan 2018 | CNY | 48.8 | 48.8 | 48.6 | 48.6 | 48.6 | +0.657 (+1.37%) | 300 |
| 21 Dec 2017 | CNY | 47.895 | 48.222 | 47.895 | 47.943 | 47.943 | +0.778 (+1.65%) | 275 |
| 13 Dec 2017 | CNY | 47.223 | 47.223 | 47.165 | 47.165 | 47.165 | +1.014 (+2.20%) | 220 |
| 6 Dec 2017 | CNY | 46.044 | 46.419 | 46.044 | 46.151 | 46.151 | -0.851 (-1.81%) | 25 |
| 30 Nov 2017 | CNY | 46.771 | 47.06 | 46.73 | 47.002 | 47.002 | +0.254 (+0.54%) | 368 |
| 28 Nov 2017 | CNY | 47.063 | 47.187 | 46.748 | 46.748 | 46.748 | +0.263 (+0.57%) | 62 |
| 15 Nov 2017 | CNY | 46.5 | 46.646 | 46.228 | 46.485 | 46.485 | -0.149 (-0.32%) | 200 |
| 14 Nov 2017 | CNY | 47.25 | 47.25 | 46.606 | 46.634 | 46.634 | -0.628 (-1.33%) | 8 |
| 13 Nov 2017 | CNY | 46.949 | 47.262 | 46.848 | 47.262 | 47.262 | +0.051 (+0.11%) | 45 |
| 7 Nov 2017 | CNY | 47.52 | 47.547 | 47.211 | 47.211 | 47.211 | -0.111 (-0.23%) | 200 |
| 3 Nov 2017 | CNY | 46.46 | 47.322 | 46.314 | 47.322 | 47.322 | +0.789 (+1.70%) | 280 |
| 30 Oct 2017 | CNY | 47.491 | 47.622 | 46.533 | 46.533 | 46.533 | -1.402 (-2.92%) | 200 |
| 23 Oct 2017 | CNY | 47.694 | 48.145 | 47.694 | 47.935 | 47.935 | +0.482 (+1.02%) | 100 |
| 18 Oct 2017 | CNY | 47.128 | 47.518 | 46.8 | 47.453 | 47.453 | +1.378 (+2.99%) | 200 |
| 13 Oct 2017 | CNY | 46.096 | 46.232 | 46.027 | 46.075 | 46.075 | -0.432 (-0.93%) | 350 |
| 6 Oct 2017 | CNY | 46.791 | 46.903 | 46.507 | 46.507 | 46.507 | +1.452 (+3.22%) | 100 |
| 26 Sep 2017 | CNY | 44.271 | 45.055 | 44.249 | 45.055 | 45.055 | +1.113 (+2.53%) | 100 |
| 25 Sep 2017 | CNY | 43.8 | 44.127 | 43.8 | 43.942 | 43.942 | +1.079 (+2.52%) | 700 |
| 4 Sep 2017 | CNY | 42.762 | 42.992 | 42.762 | 42.863 | 42.863 | +1.417 (+3.42%) | 25 |
| 18 Aug 2017 | CNY | 41.916 | 42.133 | 41.446 | 41.446 | 41.446 | +0.047 (+0.11%) | 7 |
| 9 Aug 2017 | CNY | 41.453 | 41.67 | 41.288 | 41.399 | 41.399 | -0.26 (-0.62%) | 350 |
| 8 Aug 2017 | CNY | 41.629 | 41.848 | 41.47 | 41.659 | 41.659 | -0.076 (-0.18%) | 930 |
