| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 9.16 | 9.17 | 9.05 | 9.05 | 9.05 | -0.09 (-0.98%) | 3,677,737 |
| 5 Mar 2018 | CNY | 9.14 | 9.23 | 9.07 | 9.14 | 9.14 | -0.03 (-0.33%) | 2,693,000 |
| 2 Mar 2018 | CNY | 9.21 | 9.35 | 9.06 | 9.17 | 9.17 | -0.04 (-0.43%) | 8,363,800 |
| 1 Mar 2018 | CNY | 9.23 | 9.33 | 9.15 | 9.21 | 9.21 | -0.04 (-0.43%) | 6,117,388 |
| 28 Feb 2018 | CNY | 9.28 | 9.32 | 9.16 | 9.25 | 9.25 | -0.02 (-0.22%) | 3,858,100 |
| 27 Feb 2018 | CNY | 9.35 | 9.4 | 9.26 | 9.27 | 9.27 | -0.08 (-0.86%) | 5,589,003 |
| 26 Feb 2018 | CNY | 9.43 | 9.46 | 9.19 | 9.35 | 9.35 | +0.14 (+1.52%) | 7,323,603 |
| 23 Feb 2018 | CNY | 8.98 | 9.55 | 8.98 | 9.21 | 9.21 | +0.17 (+1.88%) | 10,173,946 |
| 22 Feb 2018 | CNY | 8.88 | 9.04 | 8.76 | 9.04 | 9.04 | +0.24 (+2.73%) | 6,446,671 |
| 14 Feb 2018 | CNY | 8.82 | 8.84 | 8.73 | 8.8 | 8.8 | -0.02 (-0.23%) | 3,665,825 |
| 13 Feb 2018 | CNY | 8.93 | 8.96 | 8.74 | 8.82 | 8.82 | -0.06 (-0.68%) | 4,190,921 |
| 12 Feb 2018 | CNY | 8.86 | 8.95 | 8.76 | 8.88 | 8.88 | +0.06 (+0.68%) | 10,587,703 |
| 9 Feb 2018 | CNY | 8.81 | 8.92 | 8.65 | 8.82 | 8.82 | -0.08 (-0.90%) | 5,279,760 |
| 8 Feb 2018 | CNY | 8.74 | 9 | 8.71 | 8.9 | 8.9 | +0.16 (+1.83%) | 3,292,652 |
| 7 Feb 2018 | CNY | 8.8 | 9 | 8.69 | 8.74 | 8.74 | +0.04 (+0.46%) | 4,828,600 |
| 6 Feb 2018 | CNY | 8.85 | 8.85 | 8.69 | 8.7 | 8.7 | -0.16 (-1.81%) | 6,696,603 |
| 5 Feb 2018 | CNY | 8.78 | 8.94 | 8.65 | 8.86 | 8.86 | +0.03 (+0.34%) | 7,334,541 |
| 2 Feb 2018 | CNY | 9.1 | 9.1 | 8.34 | 8.83 | 8.83 | -0.21 (-2.32%) | 20,250,272 |
| 1 Feb 2018 | CNY | 9.45 | 9.45 | 9.01 | 9.04 | 9.04 | -0.37 (-3.93%) | 9,987,586 |
| 31 Jan 2018 | CNY | 9.45 | 9.5 | 9.39 | 9.41 | 9.41 | -0.08 (-0.84%) | 5,059,924 |
| 30 Jan 2018 | CNY | 9.38 | 9.49 | 9.3 | 9.49 | 9.49 | +0.09 (+0.96%) | 6,898,831 |
| 29 Jan 2018 | CNY | 9.34 | 9.55 | 9.25 | 9.4 | 9.4 | +0.06 (+0.64%) | 6,838,431 |
| 26 Jan 2018 | CNY | 9.21 | 9.35 | 9.21 | 9.34 | 9.34 | +0.06 (+0.65%) | 6,081,117 |
| 25 Jan 2018 | CNY | 9.28 | 9.33 | 9.26 | 9.28 | 9.28 | +0.02 (+0.22%) | 6,426,286 |
| 24 Jan 2018 | CNY | 9.27 | 9.3 | 9.15 | 9.26 | 9.26 | +0.04 (+0.43%) | 5,991,189 |
| 23 Jan 2018 | CNY | 9.31 | 9.35 | 9.17 | 9.22 | 9.22 | -0.05 (-0.54%) | 4,997,897 |
| 22 Jan 2018 | CNY | 9.21 | 9.34 | 9.05 | 9.27 | 9.27 | +0.14 (+1.53%) | 6,311,125 |
| 19 Jan 2018 | CNY | 8.94 | 9.24 | 8.94 | 9.13 | 9.13 | +0.21 (+2.35%) | 6,472,269 |
| 18 Jan 2018 | CNY | 8.74 | 8.93 | 8.71 | 8.92 | 8.92 | +0.18 (+2.06%) | 6,504,035 |
| 17 Jan 2018 | CNY | 8.71 | 8.74 | 8.68 | 8.74 | 8.74 | +0.03 (+0.34%) | 3,896,758 |
