| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 8.96 | 9.05 | 8.81 | 8.93 | 8.93 | +0.11 (+1.25%) | 90,933,593 |
| 9 Mar 2018 | CNY | 8.68 | 8.85 | 8.63 | 8.82 | 8.82 | +0.14 (+1.61%) | 92,934,279 |
| 8 Mar 2018 | CNY | 8.6 | 8.78 | 8.58 | 8.68 | 8.68 | +0.06 (+0.70%) | 42,281,188 |
| 7 Mar 2018 | CNY | 8.7 | 8.79 | 8.6 | 8.62 | 8.62 | -0.13 (-1.49%) | 55,193,305 |
| 6 Mar 2018 | CNY | 8.54 | 8.77 | 8.52 | 8.75 | 8.75 | +0.26 (+3.06%) | 96,877,264 |
| 5 Mar 2018 | CNY | 8.48 | 8.6 | 8.46 | 8.49 | 8.49 | -0.02 (-0.24%) | 35,414,080 |
| 2 Mar 2018 | CNY | 8.53 | 8.69 | 8.5 | 8.51 | 8.51 | -0.13 (-1.50%) | 47,934,510 |
| 1 Mar 2018 | CNY | 8.52 | 8.68 | 8.48 | 8.64 | 8.64 | +0.01 (+0.12%) | 49,760,188 |
| 28 Feb 2018 | CNY | 8.43 | 8.82 | 8.34 | 8.63 | 8.63 | +0.08 (+0.94%) | 78,059,075 |
| 27 Feb 2018 | CNY | 8.61 | 8.69 | 8.51 | 8.55 | 8.55 | -0.14 (-1.61%) | 58,332,382 |
| 26 Feb 2018 | CNY | 8.53 | 8.8 | 8.39 | 8.69 | 8.69 | +0.21 (+2.48%) | 81,585,671 |
| 23 Feb 2018 | CNY | 8.33 | 8.5 | 8.29 | 8.48 | 8.48 | +0.13 (+1.56%) | 48,250,841 |
| 22 Feb 2018 | CNY | 8.32 | 8.39 | 8.24 | 8.35 | 8.35 | +0.14 (+1.71%) | 42,421,388 |
| 14 Feb 2018 | CNY | 8.23 | 8.28 | 8.11 | 8.21 | 8.21 | 0.0 (0.0%) | 27,096,196 |
| 13 Feb 2018 | CNY | 8.24 | 8.45 | 8.2 | 8.21 | 8.21 | +0.05 (+0.61%) | 50,860,861 |
| 12 Feb 2018 | CNY | 8.14 | 8.27 | 8.06 | 8.16 | 8.16 | +0.12 (+1.49%) | 42,235,941 |
| 9 Feb 2018 | CNY | 8.25 | 8.29 | 7.73 | 8.04 | 8.04 | -0.44 (-5.19%) | 80,402,105 |
| 8 Feb 2018 | CNY | 8.31 | 8.54 | 8.27 | 8.48 | 8.48 | +0.18 (+2.17%) | 59,104,055 |
| 7 Feb 2018 | CNY | 8.45 | 8.52 | 8.03 | 8.3 | 8.3 | +0.13 (+1.59%) | 79,260,181 |
| 6 Feb 2018 | CNY | 8.86 | 9.02 | 8.15 | 8.17 | 8.17 | -0.89 (-9.82%) | 110,902,083 |
| 5 Feb 2018 | CNY | 8.7 | 9.16 | 8.68 | 9.06 | 9.06 | +0.06 (+0.67%) | 65,646,785 |
| 2 Feb 2018 | CNY | 8.84 | 9.12 | 8.4 | 9 | 9 | -0.19 (-2.07%) | 116,193,702 |
| 1 Feb 2018 | CNY | 10.3 | 10.33 | 9.19 | 9.19 | 9.19 | -1.02 (-9.99%) | 177,305,571 |
| 31 Jan 2018 | CNY | 10.46 | 10.7 | 10.08 | 10.21 | 10.21 | -0.34 (-3.22%) | 114,152,738 |
| 30 Jan 2018 | CNY | 10.54 | 10.7 | 10.44 | 10.55 | 10.55 | +0.04 (+0.38%) | 74,427,874 |
| 29 Jan 2018 | CNY | 10.76 | 10.87 | 10.45 | 10.51 | 10.51 | -0.28 (-2.59%) | 104,672,322 |
| 26 Jan 2018 | CNY | 10.72 | 10.97 | 10.7 | 10.79 | 10.79 | -0.03 (-0.28%) | 92,929,070 |
| 25 Jan 2018 | CNY | 11.2 | 11.2 | 10.8 | 10.82 | 10.82 | -0.5 (-4.42%) | 170,864,198 |
| 24 Jan 2018 | CNY | 11.13 | 11.45 | 10.88 | 11.32 | 11.32 | +0.25 (+2.26%) | 227,280,106 |
| 23 Jan 2018 | CNY | 10.9 | 11.18 | 10.82 | 11.07 | 11.07 | +0.09 (+0.82%) | 161,536,770 |
