| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 8.4 | 8.4 | 8.1 | 8.1 | 8.1 | -0.3 (-3.57%) | 1,111,600 |
| 5 Feb 2018 | CNY | 8.32 | 8.55 | 8.32 | 8.4 | 8.4 | -0.25 (-2.89%) | 571,900 |
| 2 Feb 2018 | CNY | 8.49 | 8.77 | 8.16 | 8.65 | 8.65 | +0.1 (+1.17%) | 1,149,621 |
| 1 Feb 2018 | CNY | 9 | 9.02 | 8.18 | 8.55 | 8.55 | -0.48 (-5.32%) | 2,777,280 |
| 31 Jan 2018 | CNY | 9.09 | 9.16 | 9 | 9.03 | 9.03 | -0.06 (-0.66%) | 1,115,600 |
| 30 Jan 2018 | CNY | 9.11 | 9.26 | 9.06 | 9.09 | 9.09 | -0.03 (-0.33%) | 1,389,400 |
| 29 Jan 2018 | CNY | 9.61 | 9.61 | 9.11 | 9.12 | 9.12 | -0.49 (-5.10%) | 2,058,035 |
| 26 Jan 2018 | CNY | 9.53 | 9.74 | 9.41 | 9.61 | 9.61 | +0.08 (+0.84%) | 2,828,526 |
| 25 Jan 2018 | CNY | 9.35 | 9.74 | 9.31 | 9.53 | 9.53 | +0.24 (+2.58%) | 3,564,522 |
| 24 Jan 2018 | CNY | 9.37 | 9.37 | 9.2 | 9.29 | 9.29 | -0.09 (-0.96%) | 1,159,600 |
| 23 Jan 2018 | CNY | 9.47 | 9.48 | 9.1 | 9.38 | 9.38 | -0.02 (-0.21%) | 1,159,712 |
| 22 Jan 2018 | CNY | 9.11 | 9.48 | 9.06 | 9.4 | 9.4 | +0.29 (+3.18%) | 1,947,106 |
| 19 Jan 2018 | CNY | 9.14 | 9.17 | 9.07 | 9.11 | 9.11 | -0.02 (-0.22%) | 767,280 |
| 18 Jan 2018 | CNY | 9.16 | 9.24 | 9.1 | 9.13 | 9.13 | -0.03 (-0.33%) | 765,118 |
| 17 Jan 2018 | CNY | 9.26 | 9.26 | 9.01 | 9.16 | 9.16 | -0.1 (-1.08%) | 993,684 |
| 16 Jan 2018 | CNY | 9.15 | 9.36 | 9.06 | 9.26 | 9.26 | +0.03 (+0.33%) | 1,190,784 |
| 15 Jan 2018 | CNY | 9.36 | 9.44 | 9.22 | 9.23 | 9.23 | -0.2 (-2.12%) | 1,450,918 |
| 12 Jan 2018 | CNY | 9.49 | 9.49 | 9.35 | 9.43 | 9.43 | -0.07 (-0.74%) | 752,000 |
| 11 Jan 2018 | CNY | 9.5 | 9.5 | 9.32 | 9.5 | 9.5 | -0.02 (-0.21%) | 1,532,542 |
| 10 Jan 2018 | CNY | 9.7 | 9.7 | 9.5 | 9.52 | 9.52 | -0.18 (-1.86%) | 976,950 |
| 9 Jan 2018 | CNY | 9.61 | 9.71 | 9.56 | 9.7 | 9.7 | +0.06 (+0.62%) | 923,550 |
| 8 Jan 2018 | CNY | 9.7 | 9.75 | 9.54 | 9.64 | 9.64 | -0.1 (-1.03%) | 982,150 |
| 5 Jan 2018 | CNY | 9.68 | 9.75 | 9.62 | 9.74 | 9.74 | +0.06 (+0.62%) | 1,005,732 |
| 4 Jan 2018 | CNY | 9.63 | 9.76 | 9.61 | 9.68 | 9.68 | +0.01 (+0.10%) | 1,177,800 |
| 3 Jan 2018 | CNY | 9.65 | 9.67 | 9.56 | 9.67 | 9.67 | +0.05 (+0.52%) | 1,444,331 |
| 2 Jan 2018 | CNY | 9.56 | 9.64 | 9.52 | 9.62 | 9.62 | +0.07 (+0.73%) | 723,300 |
| 29 Dec 2017 | CNY | 9.52 | 9.6 | 9.47 | 9.55 | 9.55 | +0.03 (+0.32%) | 595,428 |
| 28 Dec 2017 | CNY | 9.53 | 9.55 | 9.48 | 9.52 | 9.52 | 0.0 (0.0%) | 591,500 |
| 27 Dec 2017 | CNY | 9.63 | 9.63 | 9.5 | 9.52 | 9.52 | -0.12 (-1.24%) | 705,079 |
| 26 Dec 2017 | CNY | 9.47 | 9.68 | 9.41 | 9.64 | 9.64 | +0.14 (+1.47%) | 993,193 |
