| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 10.9193 | 11.1314 | 10.8222 | 11.0519 | 11.0519 | +0.133 (+1.21%) | 995,652 |
| 12 Mar 2018 | CNY | 10.6101 | 10.9547 | 10.6057 | 10.9193 | 10.9193 | +0.185 (+1.73%) | 1,292,002 |
| 9 Mar 2018 | CNY | 10.1596 | 10.8663 | 10.1596 | 10.7338 | 10.7338 | +0.534 (+5.24%) | 1,292,926 |
| 8 Mar 2018 | CNY | 10.1331 | 10.2126 | 10.0491 | 10.1993 | 10.1993 | +0.053 (+0.52%) | 719,765 |
| 7 Mar 2018 | CNY | 10.1507 | 10.27 | 10.0094 | 10.1463 | 10.1463 | -0.013 (-0.13%) | 655,849 |
| 6 Mar 2018 | CNY | 10.0315 | 10.1993 | 9.8945 | 10.1596 | 10.1596 | +0.088 (+0.88%) | 1,539,978 |
| 5 Mar 2018 | CNY | 10.0712 | 10.1949 | 9.9873 | 10.0712 | 10.0712 | -0.053 (-0.52%) | 577,288 |
| 2 Mar 2018 | CNY | 10.1022 | 10.2833 | 10.0403 | 10.1242 | 10.1242 | -0.035 (-0.35%) | 776,740 |
| 1 Mar 2018 | CNY | 10.0712 | 10.1861 | 10.0315 | 10.1596 | 10.1596 | +0.022 (+0.22%) | 389,044 |
| 28 Feb 2018 | CNY | 9.9476 | 10.3318 | 9.9476 | 10.1375 | 10.1375 | -0.044 (-0.43%) | 701,574 |
| 27 Feb 2018 | CNY | 10.0315 | 10.1949 | 9.9961 | 10.1817 | 10.1817 | +0.058 (+0.57%) | 689,010 |
| 26 Feb 2018 | CNY | 10.1993 | 10.1993 | 9.8945 | 10.1242 | 10.1242 | -0.08 (-0.78%) | 804,603 |
| 23 Feb 2018 | CNY | 10.0712 | 10.2258 | 9.7179 | 10.2037 | 10.2037 | +0.071 (+0.70%) | 774,025 |
| 22 Feb 2018 | CNY | 10.1331 | 10.2479 | 9.9431 | 10.1331 | 10.1331 | 0.0 (0.0%) | 746,401 |
| 14 Feb 2018 | CNY | 9.7797 | 10.1331 | 9.7797 | 10.1331 | 10.1331 | +0.216 (+2.18%) | 814,768 |
| 13 Feb 2018 | CNY | 9.8327 | 9.9431 | 9.7488 | 9.9166 | 9.9166 | +0.044 (+0.45%) | 635,016 |
| 12 Feb 2018 | CNY | 9.9166 | 10.0271 | 9.6074 | 9.8725 | 9.8725 | +0.04 (+0.40%) | 1,385,382 |
| 9 Feb 2018 | CNY | 9.7179 | 9.9078 | 9.5456 | 9.8327 | 9.8327 | -0.013 (-0.14%) | 819,577 |
| 8 Feb 2018 | CNY | 9.6737 | 9.8504 | 9.5323 | 9.846 | 9.846 | +0.049 (+0.50%) | 1,126,784 |
| 7 Feb 2018 | CNY | 9.0818 | 9.8945 | 9.0818 | 9.7974 | 9.7974 | +0.239 (+2.50%) | 2,055,996 |
| 6 Feb 2018 | CNY | 10.4864 | 10.6455 | 9.5588 | 9.5588 | 9.5588 | -1.06 (-9.98%) | 3,418,224 |
| 5 Feb 2018 | CNY | 10.884 | 10.884 | 10.5262 | 10.619 | 10.619 | -0.291 (-2.67%) | 1,172,008 |
| 2 Feb 2018 | CNY | 10.7603 | 10.9326 | 10.7206 | 10.9105 | 10.9105 | +0.022 (+0.20%) | 1,022,841 |
| 1 Feb 2018 | CNY | 10.8001 | 10.9768 | 10.6896 | 10.8884 | 10.8884 | +0.022 (+0.20%) | 1,146,448 |
| 31 Jan 2018 | CNY | 10.6808 | 10.8663 | 10.6057 | 10.8663 | 10.8663 | -0.013 (-0.12%) | 1,138,366 |
| 30 Jan 2018 | CNY | 10.7868 | 10.9105 | 10.7426 | 10.8796 | 10.8796 | +0.093 (+0.86%) | 472,189 |
| 29 Jan 2018 | CNY | 10.8972 | 10.9812 | 10.7382 | 10.7868 | 10.7868 | -0.119 (-1.09%) | 359,446 |
| 26 Jan 2018 | CNY | 10.7868 | 10.9326 | 10.6587 | 10.9061 | 10.9061 | 0.0 (0.0%) | 578,062 |
| 25 Jan 2018 | CNY | 10.7824 | 11.0077 | 10.7426 | 10.9061 | 10.9061 | +0.115 (+1.06%) | 859,366 |
| 24 Jan 2018 | CNY | 10.7117 | 10.8222 | 10.6587 | 10.7912 | 10.7912 | +0.018 (+0.16%) | 333,468 |
