| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 10.2867 | 10.3067 | 10.22 | 10.2467 | 10.2467 | +0.02 (+0.20%) | 2,604,844 |
| 2 Mar 2018 | CNY | 10.32 | 10.4133 | 10.1667 | 10.2267 | 10.2267 | -0.107 (-1.03%) | 3,656,259 |
| 1 Mar 2018 | CNY | 10.2333 | 10.3867 | 10.1467 | 10.3333 | 10.3333 | +0.08 (+0.78%) | 3,937,056 |
| 28 Feb 2018 | CNY | 10.2 | 10.34 | 10.0933 | 10.2533 | 10.2533 | -0.007 (-0.07%) | 3,205,462 |
| 27 Feb 2018 | CNY | 10.4 | 10.4 | 10.1933 | 10.26 | 10.26 | -0.14 (-1.35%) | 3,976,273 |
| 26 Feb 2018 | CNY | 10.1467 | 10.4467 | 10.14 | 10.4 | 10.4 | +0.293 (+2.90%) | 4,646,290 |
| 23 Feb 2018 | CNY | 10.02 | 10.2133 | 10 | 10.1067 | 10.1067 | +0.1 (+1.00%) | 2,887,722 |
| 22 Feb 2018 | CNY | 9.9267 | 10.04 | 9.9267 | 10.0067 | 10.0067 | +0.167 (+1.69%) | 2,512,353 |
| 14 Feb 2018 | CNY | 9.7867 | 9.9467 | 9.6133 | 9.84 | 9.84 | +0.107 (+1.10%) | 1,992,091 |
| 13 Feb 2018 | CNY | 9.6533 | 9.8067 | 9.5667 | 9.7333 | 9.7333 | +0.12 (+1.25%) | 3,355,506 |
| 12 Feb 2018 | CNY | 9.3933 | 9.6333 | 9.3533 | 9.6133 | 9.6133 | +0.233 (+2.49%) | 3,427,833 |
| 9 Feb 2018 | CNY | 9.8 | 9.8 | 9.2667 | 9.38 | 9.38 | -0.58 (-5.82%) | 5,593,930 |
| 8 Feb 2018 | CNY | 9.8333 | 9.98 | 9.8 | 9.96 | 9.96 | +0.107 (+1.08%) | 3,637,567 |
| 7 Feb 2018 | CNY | 10.2 | 10.3333 | 9.7867 | 9.8533 | 9.8533 | -0.187 (-1.86%) | 6,125,565 |
| 6 Feb 2018 | CNY | 10.5333 | 10.6667 | 10.0267 | 10.04 | 10.04 | -0.833 (-7.66%) | 8,357,838 |
| 5 Feb 2018 | CNY | 10.8533 | 10.9733 | 10.7533 | 10.8733 | 10.8733 | -0.127 (-1.15%) | 2,998,593 |
| 2 Feb 2018 | CNY | 10.8867 | 11.0333 | 10.72 | 11 | 11 | -0.04 (-0.36%) | 3,712,099 |
| 1 Feb 2018 | CNY | 11.4667 | 11.6 | 11.0133 | 11.04 | 11.04 | -0.393 (-3.44%) | 5,988,235 |
| 31 Jan 2018 | CNY | 11.6267 | 11.68 | 11.4 | 11.4333 | 11.4333 | -0.2 (-1.72%) | 3,397,366 |
| 30 Jan 2018 | CNY | 11.5333 | 11.6467 | 11.5133 | 11.6333 | 11.6333 | +0.047 (+0.40%) | 3,612,621 |
| 29 Jan 2018 | CNY | 11.98 | 12.0533 | 11.5067 | 11.5867 | 11.5867 | -0.393 (-3.28%) | 7,801,468 |
| 26 Jan 2018 | CNY | 12.0133 | 12.0933 | 11.9067 | 11.98 | 11.98 | -0.033 (-0.28%) | 4,234,566 |
| 25 Jan 2018 | CNY | 12.12 | 12.2267 | 12 | 12.0133 | 12.0133 | -0.067 (-0.55%) | 5,194,834 |
| 24 Jan 2018 | CNY | 11.8933 | 12.1667 | 11.8267 | 12.08 | 12.08 | +0.187 (+1.57%) | 5,773,408 |
| 23 Jan 2018 | CNY | 11.9533 | 11.9667 | 11.7733 | 11.8933 | 11.8933 | -0.06 (-0.50%) | 4,351,909 |
| 22 Jan 2018 | CNY | 11.9867 | 12 | 11.7467 | 11.9533 | 11.9533 | -0.227 (-1.86%) | 6,972,502 |
| 19 Jan 2018 | CNY | 12.28 | 12.4 | 12.0667 | 12.18 | 12.18 | +0.08 (+0.66%) | 9,218,451 |
| 18 Jan 2018 | CNY | 11.6733 | 12.2 | 11.6 | 12.1 | 12.1 | +0.42 (+3.60%) | 7,604,715 |
| 17 Jan 2018 | CNY | 11.52 | 11.7533 | 11.4333 | 11.68 | 11.68 | +0.16 (+1.39%) | 6,215,847 |
| 16 Jan 2018 | CNY | 11.7933 | 11.7933 | 11.38 | 11.52 | 11.52 | -0.247 (-2.10%) | 7,513,636 |
