| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 9.73 | 9.77 | 9.52 | 9.68 | 9.68 | -0.03 (-0.31%) | 1,268,700 |
| 6 Mar 2018 | CNY | 9.66 | 9.74 | 9.6 | 9.71 | 9.71 | +0.09 (+0.94%) | 1,293,700 |
| 5 Mar 2018 | CNY | 9.41 | 9.66 | 9.41 | 9.62 | 9.62 | +0.17 (+1.80%) | 1,466,200 |
| 2 Mar 2018 | CNY | 9.6 | 9.66 | 9.45 | 9.45 | 9.45 | -0.17 (-1.77%) | 1,255,400 |
| 1 Mar 2018 | CNY | 9.45 | 9.64 | 9.29 | 9.62 | 9.62 | +0.17 (+1.80%) | 1,581,134 |
| 28 Feb 2018 | CNY | 9.34 | 9.47 | 9.19 | 9.45 | 9.45 | +0.01 (+0.11%) | 1,178,433 |
| 27 Feb 2018 | CNY | 9.4 | 9.47 | 9.31 | 9.44 | 9.44 | +0.06 (+0.64%) | 902,784 |
| 26 Feb 2018 | CNY | 9.22 | 9.44 | 9.17 | 9.38 | 9.38 | +0.26 (+2.85%) | 1,253,936 |
| 23 Feb 2018 | CNY | 9.19 | 9.21 | 9.07 | 9.12 | 9.12 | +0.01 (+0.11%) | 832,442 |
| 22 Feb 2018 | CNY | 8.98 | 9.12 | 8.96 | 9.11 | 9.11 | +0.2 (+2.24%) | 680,100 |
| 14 Feb 2018 | CNY | 8.84 | 8.98 | 8.82 | 8.91 | 8.91 | 0.0 (0.0%) | 540,446 |
| 13 Feb 2018 | CNY | 9.12 | 9.12 | 8.9 | 8.91 | 8.91 | -0.09 (-1%) | 869,500 |
| 12 Feb 2018 | CNY | 8.79 | 9.02 | 8.76 | 9 | 9 | +0.33 (+3.81%) | 856,700 |
| 9 Feb 2018 | CNY | 8.7 | 8.85 | 8.55 | 8.67 | 8.67 | -0.32 (-3.56%) | 1,099,685 |
| 8 Feb 2018 | CNY | 8.68 | 9 | 8.67 | 8.99 | 8.99 | +0.22 (+2.51%) | 1,079,800 |
| 7 Feb 2018 | CNY | 8.98 | 9 | 8.53 | 8.77 | 8.77 | +0.15 (+1.74%) | 1,060,387 |
| 6 Feb 2018 | CNY | 9.26 | 9.3 | 8.61 | 8.62 | 8.62 | -0.77 (-8.20%) | 1,407,784 |
| 5 Feb 2018 | CNY | 9.29 | 9.57 | 9.23 | 9.39 | 9.39 | -0.01 (-0.11%) | 738,742 |
| 2 Feb 2018 | CNY | 9.7 | 9.7 | 9.28 | 9.4 | 9.4 | -0.39 (-3.98%) | 1,383,642 |
| 1 Feb 2018 | CNY | 10.32 | 10.35 | 9.64 | 9.79 | 9.79 | -0.54 (-5.23%) | 1,702,292 |
| 31 Jan 2018 | CNY | 10.85 | 10.85 | 10.16 | 10.33 | 10.33 | -0.56 (-5.14%) | 1,992,592 |
| 30 Jan 2018 | CNY | 10.86 | 10.98 | 10.78 | 10.89 | 10.89 | +0.04 (+0.37%) | 673,742 |
| 29 Jan 2018 | CNY | 11.15 | 11.22 | 10.8 | 10.85 | 10.85 | -0.3 (-2.69%) | 1,495,094 |
| 26 Jan 2018 | CNY | 11.32 | 11.42 | 11.1 | 11.15 | 11.15 | -0.18 (-1.59%) | 1,711,814 |
| 25 Jan 2018 | CNY | 11.5 | 11.65 | 11.31 | 11.33 | 11.33 | -0.22 (-1.90%) | 2,264,084 |
| 24 Jan 2018 | CNY | 11.47 | 11.59 | 11.32 | 11.55 | 11.55 | -0.01 (-0.09%) | 2,041,300 |
| 23 Jan 2018 | CNY | 11.23 | 11.65 | 11.23 | 11.56 | 11.56 | +0.26 (+2.30%) | 2,602,790 |
| 22 Jan 2018 | CNY | 11.4 | 11.4 | 11.13 | 11.3 | 11.3 | -0.18 (-1.57%) | 1,541,620 |
| 19 Jan 2018 | CNY | 11.35 | 11.68 | 11.35 | 11.48 | 11.48 | +0.1 (+0.88%) | 2,238,600 |
| 18 Jan 2018 | CNY | 11.33 | 11.47 | 11.26 | 11.38 | 11.38 | +0.02 (+0.18%) | 1,637,742 |
