| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 9.88 | 10.0667 | 9.88 | 9.98 | 9.98 | +0.027 (+0.27%) | 2,062,875 |
| 12 Mar 2018 | CNY | 10.12 | 10.3133 | 9.8867 | 9.9533 | 9.9533 | -0.127 (-1.26%) | 4,144,003 |
| 9 Mar 2018 | CNY | 9.8133 | 10.12 | 9.72 | 10.08 | 10.08 | +0.26 (+2.65%) | 2,980,500 |
| 8 Mar 2018 | CNY | 9.62 | 9.8333 | 9.5667 | 9.82 | 9.82 | +0.167 (+1.73%) | 1,785,285 |
| 7 Mar 2018 | CNY | 9.8 | 9.9267 | 9.6133 | 9.6533 | 9.6533 | -0.22 (-2.23%) | 1,927,500 |
| 6 Mar 2018 | CNY | 9.8333 | 9.96 | 9.82 | 9.8733 | 9.8733 | -0.027 (-0.27%) | 2,050,045 |
| 5 Mar 2018 | CNY | 9.92 | 10.1333 | 9.78 | 9.9 | 9.9 | -0.08 (-0.80%) | 2,593,245 |
| 2 Mar 2018 | CNY | 9.6533 | 10.0733 | 9.6467 | 9.98 | 9.98 | +0.327 (+3.38%) | 4,426,813 |
| 1 Mar 2018 | CNY | 9.52 | 9.7667 | 9.4733 | 9.6533 | 9.6533 | +0.1 (+1.05%) | 2,482,942 |
| 28 Feb 2018 | CNY | 9.38 | 9.6933 | 9.3667 | 9.5533 | 9.5533 | +0.033 (+0.35%) | 2,397,580 |
| 27 Feb 2018 | CNY | 9.38 | 9.6333 | 9.34 | 9.52 | 9.52 | +0.16 (+1.71%) | 3,010,104 |
| 26 Feb 2018 | CNY | 9.12 | 9.4267 | 9.0733 | 9.36 | 9.36 | +0.24 (+2.63%) | 2,435,007 |
| 23 Feb 2018 | CNY | 9.0333 | 9.2533 | 9.0267 | 9.12 | 9.12 | +0.093 (+1.03%) | 2,034,550 |
| 22 Feb 2018 | CNY | 8.9933 | 9.1467 | 8.9067 | 9.0267 | 9.0267 | +0.073 (+0.82%) | 1,624,650 |
| 14 Feb 2018 | CNY | 8.8733 | 9.0933 | 8.72 | 8.9533 | 8.9533 | +0.007 (+0.07%) | 2,273,818 |
| 13 Feb 2018 | CNY | 9.1733 | 9.24 | 8.86 | 8.9467 | 8.9467 | -0.213 (-2.33%) | 2,683,857 |
| 12 Feb 2018 | CNY | 9 | 9.36 | 8.9133 | 9.16 | 9.16 | +0.173 (+1.93%) | 2,838,054 |
| 9 Feb 2018 | CNY | 8.6467 | 9.2667 | 8.64 | 8.9867 | 8.9867 | 0.0 (0.0%) | 3,086,188 |
| 8 Feb 2018 | CNY | 8.8 | 9.06 | 8.6933 | 8.9867 | 8.9867 | +0.187 (+2.12%) | 2,917,086 |
| 7 Feb 2018 | CNY | 8.6467 | 9.02 | 8.1 | 8.8 | 8.8 | +0.3 (+3.53%) | 3,827,185 |
| 6 Feb 2018 | CNY | 8.64 | 8.8667 | 8.4 | 8.5 | 8.5 | -0.34 (-3.85%) | 2,179,350 |
| 5 Feb 2018 | CNY | 8.7667 | 9.0467 | 8.7667 | 8.84 | 8.84 | -0.16 (-1.78%) | 2,026,200 |
| 2 Feb 2018 | CNY | 8.9467 | 9.0933 | 8.8533 | 9 | 9 | -0.147 (-1.60%) | 2,007,975 |
| 1 Feb 2018 | CNY | 9.6533 | 9.6533 | 8.7333 | 9.1467 | 9.1467 | -0.513 (-5.31%) | 3,660,165 |
| 31 Jan 2018 | CNY | 9.8 | 9.9333 | 9.5333 | 9.66 | 9.66 | -0.247 (-2.49%) | 3,088,950 |
| 30 Jan 2018 | CNY | 10.02 | 10.0933 | 9.8667 | 9.9067 | 9.9067 | -0.113 (-1.13%) | 2,009,613 |
| 29 Jan 2018 | CNY | 10.0533 | 10.1667 | 9.9 | 10.02 | 10.02 | -0.107 (-1.05%) | 1,859,634 |
| 26 Jan 2018 | CNY | 10.2667 | 10.4133 | 9.92 | 10.1267 | 10.1267 | -0.147 (-1.43%) | 2,876,482 |
| 25 Jan 2018 | CNY | 10.3 | 10.4733 | 10.2267 | 10.2733 | 10.2733 | -0.073 (-0.71%) | 2,248,972 |
| 24 Jan 2018 | CNY | 10.0333 | 10.3933 | 9.9133 | 10.3467 | 10.3467 | +0.347 (+3.47%) | 3,169,252 |
