| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 8.82 | 8.91 | 8.12 | 8.12 | 8.12 | -0.9 (-9.98%) | 7,546,175 |
| 5 Feb 2018 | CNY | 8.9 | 9.12 | 8.8 | 9.02 | 9.02 | -0.11 (-1.20%) | 2,962,355 |
| 2 Feb 2018 | CNY | 9.51 | 9.51 | 8.54 | 9.13 | 9.13 | -0.28 (-2.98%) | 6,107,700 |
| 1 Feb 2018 | CNY | 10.27 | 10.39 | 9.41 | 9.41 | 9.41 | -0.81 (-7.93%) | 7,478,904 |
| 31 Jan 2018 | CNY | 10.42 | 10.42 | 10.11 | 10.22 | 10.22 | -0.29 (-2.76%) | 5,943,598 |
| 30 Jan 2018 | CNY | 10.64 | 10.75 | 10.45 | 10.51 | 10.51 | -0.17 (-1.59%) | 4,572,300 |
| 29 Jan 2018 | CNY | 10.56 | 10.84 | 10.51 | 10.68 | 10.68 | +0.08 (+0.75%) | 6,434,675 |
| 26 Jan 2018 | CNY | 10.85 | 10.94 | 10.57 | 10.6 | 10.6 | -0.3 (-2.75%) | 9,369,904 |
| 25 Jan 2018 | CNY | 11 | 11.12 | 10.88 | 10.9 | 10.9 | -0.15 (-1.36%) | 7,272,045 |
| 24 Jan 2018 | CNY | 10.89 | 11.28 | 10.87 | 11.05 | 11.05 | +0.1 (+0.91%) | 9,910,227 |
| 23 Jan 2018 | CNY | 11.02 | 11.06 | 10.81 | 10.95 | 10.95 | -0.27 (-2.41%) | 11,543,043 |
| 22 Jan 2018 | CNY | 11.05 | 11.49 | 11.05 | 11.22 | 11.22 | -0.36 (-3.11%) | 14,505,375 |
| 19 Jan 2018 | CNY | 11.68 | 12.22 | 11.4 | 11.58 | 11.58 | +0.24 (+2.12%) | 34,171,929 |
| 18 Jan 2018 | CNY | 10.36 | 11.34 | 10.32 | 11.34 | 11.34 | +1.03 (+9.99%) | 9,001,613 |
| 17 Jan 2018 | CNY | 10.34 | 10.39 | 10.14 | 10.31 | 10.31 | +0.13 (+1.28%) | 3,576,658 |
| 16 Jan 2018 | CNY | 10.1 | 10.22 | 10.08 | 10.18 | 10.18 | +0.06 (+0.59%) | 3,011,723 |
| 15 Jan 2018 | CNY | 10.43 | 10.47 | 10.11 | 10.12 | 10.12 | -0.4 (-3.80%) | 5,901,699 |
| 12 Jan 2018 | CNY | 10.65 | 10.75 | 10.52 | 10.52 | 10.52 | -0.12 (-1.13%) | 4,054,256 |
| 11 Jan 2018 | CNY | 10.63 | 10.69 | 10.45 | 10.64 | 10.64 | +0.03 (+0.28%) | 4,152,587 |
| 10 Jan 2018 | CNY | 10.82 | 10.89 | 10.45 | 10.61 | 10.61 | -0.29 (-2.66%) | 6,287,467 |
| 9 Jan 2018 | CNY | 11.05 | 11.17 | 10.89 | 10.9 | 10.9 | -0.14 (-1.27%) | 4,710,760 |
| 8 Jan 2018 | CNY | 11.06 | 11.15 | 10.86 | 11.04 | 11.04 | -0.12 (-1.08%) | 5,910,862 |
| 5 Jan 2018 | CNY | 11.11 | 11.24 | 11.01 | 11.16 | 11.16 | -0.02 (-0.18%) | 7,173,716 |
| 4 Jan 2018 | CNY | 11.13 | 11.37 | 11.11 | 11.18 | 11.18 | -0.24 (-2.10%) | 12,313,953 |
| 3 Jan 2018 | CNY | 10.79 | 11.67 | 10.72 | 11.42 | 11.42 | +0.75 (+7.03%) | 19,384,847 |
| 2 Jan 2018 | CNY | 10.58 | 10.7 | 10.52 | 10.67 | 10.67 | +0.09 (+0.85%) | 4,717,702 |
| 29 Dec 2017 | CNY | 10.42 | 10.65 | 10.38 | 10.58 | 10.58 | +0.13 (+1.24%) | 3,954,787 |
| 28 Dec 2017 | CNY | 10.42 | 10.57 | 10.35 | 10.45 | 10.45 | +0.02 (+0.19%) | 4,034,147 |
| 27 Dec 2017 | CNY | 10.56 | 10.6 | 10.41 | 10.43 | 10.43 | -0.12 (-1.14%) | 4,045,238 |
| 26 Dec 2017 | CNY | 10.5 | 10.62 | 10.1 | 10.55 | 10.55 | -0.17 (-1.59%) | 6,665,591 |
