| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 9.42 | 9.62 | 9.38 | 9.55 | 9.55 | +0.11 (+1.17%) | 2,052,394 |
| 9 Mar 2018 | CNY | 9.3 | 9.47 | 9.25 | 9.44 | 9.44 | +0.09 (+0.96%) | 1,928,326 |
| 8 Mar 2018 | CNY | 9.4 | 9.4 | 9.26 | 9.35 | 9.35 | -0.08 (-0.85%) | 1,961,354 |
| 7 Mar 2018 | CNY | 9.26 | 9.74 | 9.12 | 9.43 | 9.43 | +0.14 (+1.51%) | 4,608,407 |
| 6 Mar 2018 | CNY | 9.2 | 9.35 | 9.19 | 9.29 | 9.29 | +0.12 (+1.31%) | 1,615,749 |
| 5 Mar 2018 | CNY | 9.2 | 9.23 | 9.01 | 9.17 | 9.17 | -0.09 (-0.97%) | 1,547,062 |
| 2 Mar 2018 | CNY | 9.2 | 9.7 | 9.18 | 9.26 | 9.26 | +0.08 (+0.87%) | 3,814,706 |
| 1 Mar 2018 | CNY | 8.87 | 9.2 | 8.83 | 9.18 | 9.18 | +0.28 (+3.15%) | 2,727,958 |
| 28 Feb 2018 | CNY | 8.84 | 8.98 | 8.7 | 8.9 | 8.9 | -0.06 (-0.67%) | 1,819,980 |
| 27 Feb 2018 | CNY | 8.9 | 9.04 | 8.9 | 8.96 | 8.96 | -0.02 (-0.22%) | 1,769,686 |
| 26 Feb 2018 | CNY | 8.91 | 9.01 | 8.86 | 8.98 | 8.98 | +0.17 (+1.93%) | 2,094,982 |
| 23 Feb 2018 | CNY | 8.73 | 8.85 | 8.71 | 8.81 | 8.81 | +0.02 (+0.23%) | 1,123,194 |
| 22 Feb 2018 | CNY | 8.71 | 8.88 | 8.62 | 8.79 | 8.79 | +0.16 (+1.85%) | 1,081,952 |
| 14 Feb 2018 | CNY | 8.66 | 8.7 | 8.55 | 8.63 | 8.63 | -0.03 (-0.35%) | 889,470 |
| 13 Feb 2018 | CNY | 8.75 | 8.83 | 8.65 | 8.66 | 8.66 | -0.02 (-0.23%) | 1,214,110 |
| 12 Feb 2018 | CNY | 8.5 | 8.75 | 8.49 | 8.68 | 8.68 | +0.23 (+2.72%) | 1,439,900 |
| 9 Feb 2018 | CNY | 8.39 | 8.46 | 8.2 | 8.45 | 8.45 | -0.13 (-1.52%) | 2,140,199 |
| 8 Feb 2018 | CNY | 8.28 | 8.65 | 8.28 | 8.58 | 8.58 | +0.21 (+2.51%) | 2,074,443 |
| 7 Feb 2018 | CNY | 8.46 | 8.58 | 8.1 | 8.37 | 8.37 | +0.16 (+1.95%) | 3,068,665 |
| 6 Feb 2018 | CNY | 8.45 | 8.72 | 8.2 | 8.21 | 8.21 | -0.55 (-6.28%) | 3,507,158 |
| 5 Feb 2018 | CNY | 8.78 | 8.86 | 8.51 | 8.76 | 8.76 | -0.15 (-1.68%) | 2,569,716 |
| 2 Feb 2018 | CNY | 9.88 | 9.88 | 8.8 | 8.91 | 8.91 | -0.87 (-8.90%) | 9,817,155 |
| 1 Feb 2018 | CNY | 10.48 | 10.63 | 9.69 | 9.78 | 9.78 | -0.72 (-6.86%) | 3,788,695 |
| 31 Jan 2018 | CNY | 10.98 | 11.04 | 10.5 | 10.5 | 10.5 | -0.45 (-4.11%) | 3,008,996 |
| 30 Jan 2018 | CNY | 10.93 | 11.21 | 10.83 | 10.95 | 10.95 | +0.02 (+0.18%) | 1,959,200 |
| 29 Jan 2018 | CNY | 11.41 | 11.45 | 10.85 | 10.93 | 10.93 | -0.52 (-4.54%) | 3,636,797 |
| 26 Jan 2018 | CNY | 11.36 | 11.64 | 11.25 | 11.45 | 11.45 | +0.08 (+0.70%) | 2,850,028 |
| 25 Jan 2018 | CNY | 11.39 | 11.52 | 11.25 | 11.37 | 11.37 | -0.1 (-0.87%) | 3,449,140 |
| 24 Jan 2018 | CNY | 11.5 | 11.63 | 11.36 | 11.47 | 11.47 | -0.07 (-0.61%) | 3,341,701 |
| 23 Jan 2018 | CNY | 11.23 | 11.54 | 11.16 | 11.54 | 11.54 | +0.32 (+2.85%) | 3,599,474 |
