| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 9.9 | 10.46 | 9.8133 | 10.1133 | 10.1133 | +0.053 (+0.53%) | 37,147,297 |
| 26 Feb 2018 | CNY | 9.7067 | 10.28 | 9.6067 | 10.06 | 10.06 | +0.427 (+4.43%) | 37,347,391 |
| 23 Feb 2018 | CNY | 9.3 | 9.9133 | 9.2533 | 9.6333 | 9.6333 | +0.333 (+3.58%) | 34,101,174 |
| 22 Feb 2018 | CNY | 9.32 | 9.52 | 9.2467 | 9.3 | 9.3 | +0.14 (+1.53%) | 29,012,994 |
| 14 Feb 2018 | CNY | 9.8933 | 9.96 | 9.1533 | 9.16 | 9.16 | -0.707 (-7.16%) | 39,036,322 |
| 13 Feb 2018 | CNY | 10.3533 | 10.5933 | 9.7667 | 9.8667 | 9.8667 | -0.567 (-5.43%) | 54,080,131 |
| 12 Feb 2018 | CNY | 10.8333 | 10.9 | 10.2067 | 10.4333 | 10.4333 | +0.527 (+5.32%) | 68,891,772 |
| 9 Feb 2018 | CNY | 9.32 | 9.9067 | 8.8 | 9.9067 | 9.9067 | +0.9 (+9.99%) | 41,289,552 |
| 8 Feb 2018 | CNY | 8.4933 | 9.0067 | 8.36 | 9.0067 | 9.0067 | +0.82 (+10.02%) | 20,871,504 |
| 7 Feb 2018 | CNY | 7.8733 | 8.1867 | 7.8467 | 8.1867 | 8.1867 | +0.747 (+10.04%) | 19,983,136 |
| 6 Feb 2018 | CNY | 8.3 | 8.3933 | 7.34 | 7.44 | 7.44 | -0.713 (-8.75%) | 24,619,090 |
| 5 Feb 2018 | CNY | 8.66 | 8.84 | 8.0133 | 8.1533 | 8.1533 | -0.753 (-8.46%) | 8,853,402 |
| 2 Feb 2018 | CNY | 8.8667 | 9.1 | 8.44 | 8.9067 | 8.9067 | -0.16 (-1.76%) | 6,660,652 |
| 1 Feb 2018 | CNY | 10.0133 | 10.06 | 9.0667 | 9.0667 | 9.0667 | -1.007 (-9.99%) | 13,746,415 |
| 31 Jan 2018 | CNY | 10.2333 | 10.32 | 10 | 10.0733 | 10.0733 | +0.08 (+0.80%) | 8,822,271 |
| 30 Jan 2018 | CNY | 10.2 | 10.2 | 9.92 | 9.9933 | 9.9933 | -0.14 (-1.38%) | 4,514,547 |
| 29 Jan 2018 | CNY | 10.2267 | 10.4133 | 10.06 | 10.1333 | 10.1333 | -0.087 (-0.85%) | 4,988,169 |
| 26 Jan 2018 | CNY | 10.3067 | 10.5267 | 10.18 | 10.22 | 10.22 | -0.14 (-1.35%) | 6,151,740 |
| 25 Jan 2018 | CNY | 10.4333 | 10.6867 | 10.3333 | 10.36 | 10.36 | -0.073 (-0.70%) | 8,027,647 |
| 24 Jan 2018 | CNY | 10.2267 | 10.4467 | 10.1 | 10.4333 | 10.4333 | +0.213 (+2.09%) | 5,693,323 |
| 23 Jan 2018 | CNY | 10.3133 | 10.4933 | 10.2067 | 10.22 | 10.22 | -0.153 (-1.48%) | 5,119,650 |
| 22 Jan 2018 | CNY | 10.06 | 10.4533 | 9.92 | 10.3733 | 10.3733 | +0.307 (+3.05%) | 8,617,336 |
| 19 Jan 2018 | CNY | 9.9933 | 10.3333 | 9.9133 | 10.0667 | 10.0667 | +0.107 (+1.07%) | 7,697,157 |
| 18 Jan 2018 | CNY | 10.1667 | 10.2267 | 9.9267 | 9.96 | 9.96 | -0.1 (-0.99%) | 4,845,904 |
| 17 Jan 2018 | CNY | 9.94 | 10.3067 | 9.7267 | 10.06 | 10.06 | +0.133 (+1.34%) | 8,108,395 |
| 16 Jan 2018 | CNY | 10.1533 | 10.3267 | 9.72 | 9.9267 | 9.9267 | -0.227 (-2.23%) | 9,603,775 |
| 15 Jan 2018 | CNY | 11.1867 | 11.1867 | 10.1 | 10.1533 | 10.1533 | -1.04 (-9.29%) | 11,990,130 |
| 12 Jan 2018 | CNY | 11.56 | 11.6133 | 11.0267 | 11.1933 | 11.1933 | -0.353 (-3.06%) | 8,564,443 |
| 11 Jan 2018 | CNY | 11.4667 | 11.62 | 11.36 | 11.5467 | 11.5467 | +0.027 (+0.23%) | 4,953,910 |
| 10 Jan 2018 | CNY | 11.6 | 11.6933 | 11.48 | 11.52 | 11.52 | -0.08 (-0.69%) | 3,136,650 |
