| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 8.54 | 8.54 | 8 | 8.23 | 8.23 | -0.31 (-3.63%) | 2,149,080 |
| 5 Feb 2018 | CNY | 8.58 | 8.73 | 8.52 | 8.54 | 8.54 | -0.34 (-3.83%) | 1,558,730 |
| 2 Feb 2018 | CNY | 8.98 | 8.98 | 8.24 | 8.88 | 8.88 | -0.26 (-2.84%) | 3,657,494 |
| 1 Feb 2018 | CNY | 10.15 | 10.19 | 9.14 | 9.14 | 9.14 | -1.01 (-9.95%) | 5,077,473 |
| 31 Jan 2018 | CNY | 10.23 | 10.32 | 10.12 | 10.15 | 10.15 | -0.08 (-0.78%) | 1,268,416 |
| 30 Jan 2018 | CNY | 10.22 | 10.35 | 10.02 | 10.23 | 10.23 | +0.03 (+0.29%) | 2,267,640 |
| 29 Jan 2018 | CNY | 10.63 | 10.63 | 10.12 | 10.2 | 10.2 | -0.39 (-3.68%) | 3,914,636 |
| 26 Jan 2018 | CNY | 10.93 | 10.93 | 10.53 | 10.59 | 10.59 | -0.34 (-3.11%) | 4,586,995 |
| 25 Jan 2018 | CNY | 11.13 | 11.27 | 10.93 | 10.93 | 10.93 | -0.18 (-1.62%) | 4,703,010 |
| 24 Jan 2018 | CNY | 11.45 | 11.49 | 11.1 | 11.11 | 11.11 | -0.34 (-2.97%) | 5,792,226 |
| 23 Jan 2018 | CNY | 11.36 | 11.78 | 11.3 | 11.45 | 11.45 | +0.09 (+0.79%) | 7,569,098 |
| 22 Jan 2018 | CNY | 11.35 | 11.41 | 11.28 | 11.36 | 11.36 | +0.01 (+0.09%) | 3,762,785 |
| 19 Jan 2018 | CNY | 11.46 | 11.58 | 11.28 | 11.35 | 11.35 | -0.13 (-1.13%) | 4,474,074 |
| 18 Jan 2018 | CNY | 11.46 | 11.59 | 11.26 | 11.48 | 11.48 | +0.04 (+0.35%) | 5,011,553 |
| 17 Jan 2018 | CNY | 11.6 | 12.03 | 11.43 | 11.44 | 11.44 | -0.3 (-2.56%) | 9,006,117 |
| 16 Jan 2018 | CNY | 11.35 | 11.83 | 11.25 | 11.74 | 11.74 | +0.35 (+3.07%) | 9,786,831 |
| 15 Jan 2018 | CNY | 11.31 | 11.45 | 11.21 | 11.39 | 11.39 | +0.12 (+1.06%) | 6,501,351 |
| 12 Jan 2018 | CNY | 11.19 | 11.35 | 11.07 | 11.27 | 11.27 | +0.09 (+0.81%) | 5,193,036 |
| 11 Jan 2018 | CNY | 10.92 | 11.24 | 10.84 | 11.18 | 11.18 | +0.23 (+2.10%) | 4,541,925 |
| 10 Jan 2018 | CNY | 10.84 | 10.99 | 10.81 | 10.95 | 10.95 | +0.1 (+0.92%) | 2,992,112 |
| 9 Jan 2018 | CNY | 10.86 | 10.89 | 10.79 | 10.85 | 10.85 | -0.04 (-0.37%) | 1,288,795 |
| 8 Jan 2018 | CNY | 10.86 | 10.92 | 10.83 | 10.89 | 10.89 | -0.02 (-0.18%) | 1,516,340 |
| 5 Jan 2018 | CNY | 10.98 | 10.99 | 10.89 | 10.91 | 10.91 | -0.05 (-0.46%) | 1,716,810 |
| 4 Jan 2018 | CNY | 10.9 | 10.98 | 10.86 | 10.96 | 10.96 | +0.05 (+0.46%) | 2,040,392 |
| 3 Jan 2018 | CNY | 10.87 | 10.93 | 10.83 | 10.91 | 10.91 | +0.04 (+0.37%) | 1,958,406 |
| 2 Jan 2018 | CNY | 10.83 | 10.91 | 10.8 | 10.87 | 10.87 | +0.04 (+0.37%) | 1,890,916 |
| 29 Dec 2017 | CNY | 10.82 | 10.9 | 10.77 | 10.83 | 10.83 | +0.01 (+0.09%) | 1,525,545 |
| 28 Dec 2017 | CNY | 10.85 | 10.87 | 10.74 | 10.82 | 10.82 | -0.03 (-0.28%) | 2,959,650 |
| 27 Dec 2017 | CNY | 10.95 | 10.96 | 10.8 | 10.85 | 10.85 | -0.12 (-1.09%) | 1,544,160 |
| 26 Dec 2017 | CNY | 10.85 | 10.97 | 10.8 | 10.97 | 10.97 | +0.12 (+1.11%) | 2,164,942 |
