| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 7.13 | 7.15 | 7.06 | 7.09 | 7.09 | -0.04 (-0.56%) | 5,401,294 |
| 6 Mar 2018 | CNY | 7.05 | 7.15 | 7.03 | 7.13 | 7.13 | +0.05 (+0.71%) | 6,928,121 |
| 5 Mar 2018 | CNY | 7.32 | 7.36 | 7.07 | 7.08 | 7.08 | -0.36 (-4.84%) | 14,350,700 |
| 2 Mar 2018 | CNY | 7.31 | 7.55 | 7.26 | 7.44 | 7.44 | +0.01 (+0.13%) | 9,742,985 |
| 1 Mar 2018 | CNY | 7.22 | 7.57 | 7.21 | 7.43 | 7.43 | +0.19 (+2.62%) | 17,102,890 |
| 28 Feb 2018 | CNY | 7.43 | 7.49 | 7.22 | 7.24 | 7.24 | -0.36 (-4.74%) | 20,511,038 |
| 27 Feb 2018 | CNY | 7.64 | 7.9 | 7.6 | 7.6 | 7.6 | -0.4 (-5%) | 28,775,038 |
| 26 Feb 2018 | CNY | 8 | 8 | 8 | 8 | 8 | -0.42 (-4.99%) | 3,543,700 |
| 23 Feb 2018 | CNY | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.44 (-4.97%) | 176,500 |
| 22 Feb 2018 | CNY | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.47 (-5.04%) | 41,600 |
| 14 Feb 2018 | CNY | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.49 (-4.99%) | 41,200 |
| 13 Feb 2018 | CNY | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.52 (-5.03%) | 43,800 |
| 12 Feb 2018 | CNY | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.54 (-4.96%) | 21,500 |
| 9 Feb 2018 | CNY | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.57 (-4.98%) | 9,800 |
| 8 Feb 2018 | CNY | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.6 (-4.98%) | 12,600 |
| 6 Feb 2018 | CNY | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -1.34 (-10.01%) | 66,800 |
| 22 Jan 2018 | CNY | 13.45 | 13.48 | 13.11 | 13.39 | 13.39 | -0.04 (-0.30%) | 4,477,913 |
| 19 Jan 2018 | CNY | 13.47 | 13.77 | 13.37 | 13.43 | 13.43 | -0.1 (-0.74%) | 5,649,301 |
| 18 Jan 2018 | CNY | 13.41 | 13.77 | 13.29 | 13.53 | 13.53 | +0.06 (+0.45%) | 7,496,585 |
| 17 Jan 2018 | CNY | 13.21 | 13.58 | 13.07 | 13.47 | 13.47 | +0.13 (+0.97%) | 9,824,835 |
| 16 Jan 2018 | CNY | 13.16 | 13.68 | 13.11 | 13.34 | 13.34 | +0.23 (+1.75%) | 7,989,932 |
| 15 Jan 2018 | CNY | 13.75 | 13.75 | 13.05 | 13.11 | 13.11 | -0.68 (-4.93%) | 7,524,856 |
| 12 Jan 2018 | CNY | 14.04 | 14.09 | 13.79 | 13.79 | 13.79 | -0.23 (-1.64%) | 5,348,600 |
| 11 Jan 2018 | CNY | 14.15 | 14.17 | 13.81 | 14.02 | 14.02 | -0.12 (-0.85%) | 6,469,287 |
| 10 Jan 2018 | CNY | 14.73 | 14.76 | 14.07 | 14.14 | 14.14 | -0.57 (-3.87%) | 8,934,663 |
| 9 Jan 2018 | CNY | 14.88 | 14.94 | 14.7 | 14.71 | 14.71 | -0.25 (-1.67%) | 5,776,301 |
| 8 Jan 2018 | CNY | 14.98 | 15.08 | 14.63 | 14.96 | 14.96 | -0.01 (-0.07%) | 10,187,236 |
| 5 Jan 2018 | CNY | 14.9 | 15.05 | 14.86 | 14.97 | 14.97 | +0.02 (+0.13%) | 6,037,570 |
| 4 Jan 2018 | CNY | 15.05 | 15.24 | 14.8 | 14.95 | 14.95 | -0.24 (-1.58%) | 9,554,701 |
| 3 Jan 2018 | CNY | 15.18 | 15.35 | 15.03 | 15.19 | 15.19 | -0.08 (-0.52%) | 9,588,307 |
