| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Feb 2018 | CNY | 8.84 | 8.96 | 8.36 | 8.36 | 8.36 | -0.6 (-6.70%) | 2,468,375 |
| 5 Feb 2018 | CNY | 8.9 | 9.15 | 8.88 | 8.96 | 8.96 | -0.11 (-1.21%) | 1,122,217 |
| 2 Feb 2018 | CNY | 9.11 | 9.17 | 8.8 | 9.07 | 9.07 | -0.05 (-0.55%) | 1,798,725 |
| 1 Feb 2018 | CNY | 9.68 | 9.74 | 9.1 | 9.12 | 9.12 | -0.57 (-5.88%) | 3,822,740 |
| 31 Jan 2018 | CNY | 10.03 | 10.15 | 9.66 | 9.69 | 9.69 | -0.3 (-3.00%) | 4,287,143 |
| 30 Jan 2018 | CNY | 10.02 | 10.11 | 9.94 | 9.99 | 9.99 | -0.03 (-0.30%) | 1,635,435 |
| 29 Jan 2018 | CNY | 10.01 | 10.16 | 9.9 | 10.02 | 10.02 | +0.01 (+0.10%) | 2,270,840 |
| 26 Jan 2018 | CNY | 10.14 | 10.24 | 9.98 | 10.01 | 10.01 | -0.24 (-2.34%) | 4,343,900 |
| 25 Jan 2018 | CNY | 10.44 | 10.79 | 10.14 | 10.25 | 10.25 | -0.19 (-1.82%) | 6,668,419 |
| 24 Jan 2018 | CNY | 10.4 | 10.55 | 10.33 | 10.44 | 10.44 | -0.01 (-0.10%) | 2,455,405 |
| 23 Jan 2018 | CNY | 10.41 | 10.53 | 10.31 | 10.45 | 10.45 | +0.04 (+0.38%) | 2,581,587 |
| 22 Jan 2018 | CNY | 10.6 | 10.69 | 10.28 | 10.41 | 10.41 | -0.29 (-2.71%) | 4,408,141 |
| 19 Jan 2018 | CNY | 11.01 | 11.15 | 10.68 | 10.7 | 10.7 | -0.61 (-5.39%) | 7,631,000 |
| 18 Jan 2018 | CNY | 11.16 | 11.8 | 11.11 | 11.31 | 11.31 | +0.4 (+3.67%) | 12,627,136 |
| 17 Jan 2018 | CNY | 10.61 | 10.94 | 10.42 | 10.91 | 10.91 | +0.18 (+1.68%) | 7,736,487 |
| 16 Jan 2018 | CNY | 10.17 | 10.75 | 10.05 | 10.73 | 10.73 | +0.49 (+4.79%) | 7,961,251 |
| 15 Jan 2018 | CNY | 10.18 | 10.74 | 9.92 | 10.24 | 10.24 | -0.1 (-0.97%) | 4,979,580 |
| 12 Jan 2018 | CNY | 10.3 | 10.8 | 10.22 | 10.34 | 10.34 | +0.06 (+0.58%) | 6,696,883 |
| 11 Jan 2018 | CNY | 9.7 | 10.28 | 9.69 | 10.28 | 10.28 | +0.54 (+5.54%) | 3,206,881 |
| 10 Jan 2018 | CNY | 10 | 10.03 | 9.65 | 9.74 | 9.74 | -0.23 (-2.31%) | 1,960,941 |
| 9 Jan 2018 | CNY | 9.98 | 10.08 | 9.96 | 9.97 | 9.97 | -0.06 (-0.60%) | 1,417,681 |
| 8 Jan 2018 | CNY | 10.1 | 10.16 | 9.95 | 10.03 | 10.03 | -0.1 (-0.99%) | 1,529,402 |
| 5 Jan 2018 | CNY | 10.06 | 10.25 | 10.03 | 10.13 | 10.13 | +0.03 (+0.30%) | 2,130,700 |
| 4 Jan 2018 | CNY | 9.9 | 10.34 | 9.9 | 10.1 | 10.1 | +0.16 (+1.61%) | 3,547,280 |
| 3 Jan 2018 | CNY | 9.88 | 9.95 | 9.82 | 9.94 | 9.94 | +0.06 (+0.61%) | 2,153,809 |
| 2 Jan 2018 | CNY | 9.83 | 9.94 | 9.8 | 9.88 | 9.88 | +0.05 (+0.51%) | 1,763,940 |
| 29 Dec 2017 | CNY | 9.72 | 9.88 | 9.72 | 9.83 | 9.83 | +0.1 (+1.03%) | 1,790,813 |
| 28 Dec 2017 | CNY | 9.75 | 9.96 | 9.62 | 9.73 | 9.73 | -0.02 (-0.21%) | 2,472,481 |
| 27 Dec 2017 | CNY | 9.86 | 9.97 | 9.75 | 9.75 | 9.75 | -0.17 (-1.71%) | 3,161,281 |
| 26 Dec 2017 | CNY | 9.34 | 10.18 | 9.3 | 9.92 | 9.92 | +0.57 (+6.10%) | 5,124,201 |
