| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 9.25 | 9.51 | 9.18 | 9.42 | 9.42 | +0.22 (+2.39%) | 2,463,089 |
| 9 Mar 2018 | CNY | 9.04 | 9.26 | 8.94 | 9.2 | 9.2 | +0.2 (+2.22%) | 2,085,540 |
| 8 Mar 2018 | CNY | 8.73 | 9.05 | 8.73 | 9 | 9 | +0.2 (+2.27%) | 1,643,328 |
| 7 Mar 2018 | CNY | 8.9 | 8.95 | 8.76 | 8.8 | 8.8 | -0.1 (-1.12%) | 1,068,860 |
| 6 Mar 2018 | CNY | 8.82 | 9.07 | 8.79 | 8.9 | 8.9 | +0.09 (+1.02%) | 1,839,081 |
| 5 Mar 2018 | CNY | 8.84 | 8.84 | 8.71 | 8.81 | 8.81 | +0.01 (+0.11%) | 780,813 |
| 2 Mar 2018 | CNY | 8.79 | 8.95 | 8.68 | 8.8 | 8.8 | -0.08 (-0.90%) | 1,662,710 |
| 1 Mar 2018 | CNY | 8.58 | 8.94 | 8.51 | 8.88 | 8.88 | +0.29 (+3.38%) | 2,124,953 |
| 28 Feb 2018 | CNY | 8.51 | 8.64 | 8.42 | 8.59 | 8.59 | +0.06 (+0.70%) | 1,138,684 |
| 27 Feb 2018 | CNY | 8.47 | 8.64 | 8.47 | 8.53 | 8.53 | 0.0 (0.0%) | 1,440,660 |
| 26 Feb 2018 | CNY | 8.32 | 8.58 | 8.3 | 8.53 | 8.53 | +0.28 (+3.39%) | 1,512,281 |
| 23 Feb 2018 | CNY | 8.15 | 8.27 | 8.14 | 8.25 | 8.25 | +0.01 (+0.12%) | 1,000,245 |
| 22 Feb 2018 | CNY | 8.19 | 8.24 | 8.1 | 8.24 | 8.24 | +0.14 (+1.73%) | 903,320 |
| 14 Feb 2018 | CNY | 8.09 | 8.17 | 7.98 | 8.1 | 8.1 | +0.01 (+0.12%) | 965,551 |
| 13 Feb 2018 | CNY | 8.28 | 8.28 | 8.09 | 8.09 | 8.09 | -0.08 (-0.98%) | 959,837 |
| 12 Feb 2018 | CNY | 8 | 8.26 | 8 | 8.17 | 8.17 | +0.15 (+1.87%) | 1,065,308 |
| 9 Feb 2018 | CNY | 7.9 | 8.09 | 7.76 | 8.02 | 8.02 | -0.13 (-1.60%) | 1,345,204 |
| 8 Feb 2018 | CNY | 7.92 | 8.2 | 7.91 | 8.15 | 8.15 | +0.15 (+1.88%) | 1,515,208 |
| 7 Feb 2018 | CNY | 8.39 | 8.42 | 7.66 | 8 | 8 | -0.19 (-2.32%) | 3,265,769 |
| 6 Feb 2018 | CNY | 8.96 | 9.07 | 8.17 | 8.19 | 8.19 | -0.88 (-9.70%) | 1,517,660 |
| 5 Feb 2018 | CNY | 8.85 | 9.11 | 8.74 | 9.07 | 9.07 | +0.09 (+1.00%) | 1,011,219 |
| 2 Feb 2018 | CNY | 8.99 | 9.1 | 8.72 | 8.98 | 8.98 | -0.02 (-0.22%) | 1,550,336 |
| 1 Feb 2018 | CNY | 9.48 | 9.56 | 9 | 9 | 9 | -0.5 (-5.26%) | 1,818,684 |
| 31 Jan 2018 | CNY | 9.89 | 9.97 | 9.48 | 9.5 | 9.5 | -0.51 (-5.09%) | 1,989,890 |
| 30 Jan 2018 | CNY | 10.06 | 10.06 | 9.95 | 10.01 | 10.01 | -0.03 (-0.30%) | 996,924 |
| 29 Jan 2018 | CNY | 10.26 | 10.32 | 10.03 | 10.04 | 10.04 | -0.3 (-2.90%) | 1,966,888 |
| 26 Jan 2018 | CNY | 10.21 | 10.59 | 10.14 | 10.34 | 10.34 | +0.17 (+1.67%) | 3,748,364 |
| 25 Jan 2018 | CNY | 10.12 | 10.33 | 10.1 | 10.17 | 10.17 | -0.01 (-0.10%) | 2,244,086 |
| 24 Jan 2018 | CNY | 9.98 | 10.22 | 9.89 | 10.18 | 10.18 | +0.17 (+1.70%) | 1,937,911 |
| 23 Jan 2018 | CNY | 10 | 10.07 | 9.94 | 10.01 | 10.01 | +0.01 (+0.10%) | 941,998 |
