| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 9.9778 | 10.1056 | 9.8611 | 10.05 | 10.05 | +0.239 (+2.43%) | 1,615,158 |
| 23 Feb 2018 | CNY | 9.8167 | 9.8389 | 9.7167 | 9.8111 | 9.8111 | +0.072 (+0.74%) | 1,616,997 |
| 22 Feb 2018 | CNY | 9.6111 | 9.8833 | 9.5222 | 9.7389 | 9.7389 | +0.128 (+1.33%) | 1,460,880 |
| 14 Feb 2018 | CNY | 9.3833 | 9.7222 | 9.2556 | 9.6111 | 9.6111 | +0.172 (+1.82%) | 2,163,583 |
| 6 Feb 2018 | CNY | 9.5 | 9.5 | 8.8444 | 9.4389 | 9.4389 | -0.267 (-2.75%) | 4,104,565 |
| 5 Feb 2018 | CNY | 9.8167 | 9.8167 | 9.6278 | 9.7056 | 9.7056 | -0.305 (-3.05%) | 2,050,210 |
| 2 Feb 2018 | CNY | 9.6056 | 10.1056 | 9.2278 | 10.0111 | 10.0111 | +0.139 (+1.41%) | 4,433,239 |
| 1 Feb 2018 | CNY | 9.9167 | 9.9722 | 9.0944 | 9.8722 | 9.8722 | -0.128 (-1.28%) | 3,657,801 |
| 31 Jan 2018 | CNY | 10.3833 | 10.3833 | 9.7889 | 10 | 10 | -0.433 (-4.15%) | 3,134,372 |
| 30 Jan 2018 | CNY | 10.4722 | 10.5556 | 10.3556 | 10.4333 | 10.4333 | +0.044 (+0.43%) | 1,332,900 |
| 29 Jan 2018 | CNY | 10.5722 | 10.7722 | 10.3389 | 10.3889 | 10.3889 | -0.272 (-2.55%) | 1,620,851 |
| 26 Jan 2018 | CNY | 10.6833 | 10.8611 | 10.5611 | 10.6611 | 10.6611 | +0.039 (+0.37%) | 1,875,060 |
| 25 Jan 2018 | CNY | 10.6944 | 10.9167 | 10.6111 | 10.6222 | 10.6222 | -0.083 (-0.78%) | 2,008,204 |
| 24 Jan 2018 | CNY | 10.5778 | 10.7833 | 10.4444 | 10.7056 | 10.7056 | +0.156 (+1.47%) | 2,572,551 |
| 23 Jan 2018 | CNY | 10.4167 | 10.6611 | 10.3944 | 10.55 | 10.55 | +0.161 (+1.55%) | 2,095,380 |
| 22 Jan 2018 | CNY | 10.6056 | 10.6111 | 10.1889 | 10.3889 | 10.3889 | -0.228 (-2.15%) | 2,842,954 |
| 19 Jan 2018 | CNY | 10.6167 | 10.8167 | 10.5889 | 10.6167 | 10.6167 | -0.083 (-0.78%) | 1,249,731 |
| 18 Jan 2018 | CNY | 10.7889 | 10.8222 | 10.6667 | 10.7 | 10.7 | -0.128 (-1.18%) | 1,263,675 |
| 17 Jan 2018 | CNY | 10.7722 | 10.8278 | 10.5167 | 10.8278 | 10.8278 | +0.05 (+0.46%) | 2,642,119 |
| 16 Jan 2018 | CNY | 10.8056 | 10.9833 | 10.7111 | 10.7778 | 10.7778 | -0.056 (-0.51%) | 2,138,220 |
| 15 Jan 2018 | CNY | 11.0833 | 11.0889 | 10.6111 | 10.8333 | 10.8333 | -0.333 (-2.99%) | 2,243,802 |
| 12 Jan 2018 | CNY | 11.4111 | 11.4556 | 11.1444 | 11.1667 | 11.1667 | -0.333 (-2.90%) | 1,974,942 |
| 11 Jan 2018 | CNY | 11.5 | 11.6056 | 11.2278 | 11.5 | 11.5 | +0.056 (+0.49%) | 2,720,095 |
| 10 Jan 2018 | CNY | 11.3333 | 11.9389 | 11.2056 | 11.4444 | 11.4444 | +0.094 (+0.83%) | 4,750,056 |
| 9 Jan 2018 | CNY | 11.2111 | 11.3889 | 11.0667 | 11.35 | 11.35 | +0.083 (+0.74%) | 2,571,264 |
| 8 Jan 2018 | CNY | 11.0833 | 11.2667 | 10.8 | 11.2667 | 11.2667 | +0.217 (+1.96%) | 2,657,005 |
| 5 Jan 2018 | CNY | 11.0056 | 11.1556 | 11.0056 | 11.05 | 11.05 | -0.011 (-0.10%) | 1,172,361 |
| 4 Jan 2018 | CNY | 11.1111 | 11.1722 | 10.9889 | 11.0611 | 11.0611 | +0.005 (+0.05%) | 1,366,747 |
| 3 Jan 2018 | CNY | 10.9556 | 11.1056 | 10.8833 | 11.0556 | 11.0556 | +0.122 (+1.12%) | 1,306,620 |
| 2 Jan 2018 | CNY | 11 | 11 | 10.8 | 10.9333 | 10.9333 | +0.022 (+0.20%) | 1,135,058 |
