| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 11.6933 | 11.7733 | 11.6067 | 11.6867 | 11.6867 | -0.02 (-0.17%) | 1,453,587 |
| 13 Mar 2018 | CNY | 11.8 | 11.8333 | 11.6267 | 11.7067 | 11.7067 | -0.04 (-0.34%) | 1,408,800 |
| 12 Mar 2018 | CNY | 11.5867 | 11.7867 | 11.5333 | 11.7467 | 11.7467 | +0.16 (+1.38%) | 1,454,853 |
| 9 Mar 2018 | CNY | 11.2867 | 11.6667 | 11.2533 | 11.5867 | 11.5867 | +0.32 (+2.84%) | 2,817,837 |
| 8 Mar 2018 | CNY | 11.12 | 11.2667 | 11.04 | 11.2667 | 11.2667 | +0.147 (+1.32%) | 1,135,867 |
| 7 Mar 2018 | CNY | 11.16 | 11.3067 | 11.1133 | 11.12 | 11.12 | -0.013 (-0.12%) | 1,137,255 |
| 6 Mar 2018 | CNY | 11.0867 | 11.18 | 10.9533 | 11.1333 | 11.1333 | +0.127 (+1.15%) | 1,149,331 |
| 5 Mar 2018 | CNY | 10.94 | 11.0667 | 10.9267 | 11.0067 | 11.0067 | +0.067 (+0.61%) | 680,550 |
| 2 Mar 2018 | CNY | 11.0067 | 11.1333 | 10.92 | 10.94 | 10.94 | -0.207 (-1.85%) | 1,124,250 |
| 1 Mar 2018 | CNY | 10.8667 | 11.16 | 10.7533 | 11.1467 | 11.1467 | +0.273 (+2.51%) | 1,827,150 |
| 28 Feb 2018 | CNY | 10.72 | 10.9333 | 10.72 | 10.8733 | 10.8733 | +0.04 (+0.37%) | 900,900 |
| 27 Feb 2018 | CNY | 10.7867 | 10.9333 | 10.7733 | 10.8333 | 10.8333 | +0.013 (+0.12%) | 1,115,850 |
| 26 Feb 2018 | CNY | 10.6267 | 10.8667 | 10.5667 | 10.82 | 10.82 | +0.287 (+2.72%) | 1,472,250 |
| 23 Feb 2018 | CNY | 10.5067 | 10.56 | 10.4267 | 10.5333 | 10.5333 | +0.027 (+0.25%) | 686,250 |
| 22 Feb 2018 | CNY | 10.3733 | 10.52 | 10.32 | 10.5067 | 10.5067 | +0.233 (+2.27%) | 836,850 |
| 14 Feb 2018 | CNY | 10.2 | 10.3733 | 10.2 | 10.2733 | 10.2733 | -0.033 (-0.32%) | 393,262 |
| 13 Feb 2018 | CNY | 10.3667 | 10.4333 | 10.2867 | 10.3067 | 10.3067 | -0.053 (-0.51%) | 695,700 |
| 12 Feb 2018 | CNY | 10.08 | 10.4 | 10.08 | 10.36 | 10.36 | +0.24 (+2.37%) | 907,050 |
| 9 Feb 2018 | CNY | 10.2067 | 10.3 | 10 | 10.12 | 10.12 | -0.28 (-2.69%) | 1,114,500 |
| 8 Feb 2018 | CNY | 10.1267 | 10.4667 | 10.1267 | 10.4 | 10.4 | +0.18 (+1.76%) | 1,093,762 |
| 7 Feb 2018 | CNY | 10.2067 | 10.3267 | 9.74 | 10.22 | 10.22 | +0.12 (+1.19%) | 1,408,800 |
| 6 Feb 2018 | CNY | 10.8733 | 11 | 10.1 | 10.1 | 10.1 | -0.92 (-8.35%) | 1,413,900 |
| 5 Feb 2018 | CNY | 11.0133 | 11.16 | 10.7333 | 11.02 | 11.02 | -0.113 (-1.02%) | 771,753 |
| 2 Feb 2018 | CNY | 11.0733 | 11.3467 | 10.9867 | 11.1333 | 11.1333 | -0.167 (-1.48%) | 1,216,200 |
| 1 Feb 2018 | CNY | 12.1733 | 12.26 | 10.9867 | 11.3 | 11.3 | -0.9 (-7.38%) | 1,896,880 |
| 31 Jan 2018 | CNY | 12.8067 | 12.8067 | 12.0067 | 12.2 | 12.2 | -0.62 (-4.84%) | 2,379,262 |
| 30 Jan 2018 | CNY | 12.6533 | 12.8667 | 12.62 | 12.82 | 12.82 | +0.153 (+1.21%) | 1,691,475 |
| 29 Jan 2018 | CNY | 12.7333 | 12.8467 | 12.6133 | 12.6667 | 12.6667 | +0.033 (+0.26%) | 1,182,253 |
| 26 Jan 2018 | CNY | 12.7533 | 12.84 | 12.5867 | 12.6333 | 12.6333 | -0.147 (-1.15%) | 1,434,948 |
| 25 Jan 2018 | CNY | 12.8667 | 12.9667 | 12.78 | 12.78 | 12.78 | -0.087 (-0.67%) | 1,776,318 |
