| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2018 | CNY | 9.7368 | 10.7842 | 9.7368 | 10.7211 | 10.7211 | +0.305 (+2.93%) | 9,092,429 |
| 23 Mar 2018 | CNY | 11.0632 | 11.4053 | 10.4158 | 10.4158 | 10.4158 | -1.158 (-10.00%) | 12,140,810 |
| 22 Mar 2018 | CNY | 11.1737 | 11.7684 | 11.1737 | 11.5737 | 11.5737 | +0.047 (+0.41%) | 16,611,207 |
| 21 Mar 2018 | CNY | 11.7158 | 12.2 | 11.3579 | 11.5263 | 11.5263 | +0.368 (+3.30%) | 30,754,897 |
| 20 Mar 2018 | CNY | 10.679 | 11.1842 | 10.0474 | 11.1579 | 11.1579 | +0.258 (+2.37%) | 9,986,006 |
| 19 Mar 2018 | CNY | 10.8684 | 11.0158 | 10.7632 | 10.9 | 10.9 | +0.032 (+0.29%) | 3,232,895 |
| 16 Mar 2018 | CNY | 10.8842 | 10.9632 | 10.8158 | 10.8684 | 10.8684 | +0.032 (+0.29%) | 3,191,810 |
| 15 Mar 2018 | CNY | 10.7053 | 10.8842 | 10.5316 | 10.8368 | 10.8368 | +0.047 (+0.44%) | 5,497,365 |
| 14 Mar 2018 | CNY | 11.0158 | 11.1421 | 10.7895 | 10.7895 | 10.7895 | -0.21 (-1.91%) | 4,113,667 |
| 13 Mar 2018 | CNY | 11.1579 | 11.3474 | 11 | 11 | 11 | -0.132 (-1.18%) | 5,952,249 |
| 12 Mar 2018 | CNY | 10.9526 | 11.2053 | 10.9158 | 11.1316 | 11.1316 | +0.226 (+2.08%) | 8,331,334 |
| 9 Mar 2018 | CNY | 10.7211 | 10.9684 | 10.6684 | 10.9053 | 10.9053 | +0.184 (+1.72%) | 5,622,369 |
| 8 Mar 2018 | CNY | 10.7368 | 10.9053 | 10.6842 | 10.7211 | 10.7211 | -0.111 (-1.02%) | 4,394,130 |
| 7 Mar 2018 | CNY | 10.7105 | 10.9842 | 10.6105 | 10.8316 | 10.8316 | +0.016 (+0.15%) | 6,236,085 |
| 6 Mar 2018 | CNY | 10.6895 | 10.8737 | 10.4947 | 10.8158 | 10.8158 | +0.174 (+1.63%) | 5,792,649 |
| 5 Mar 2018 | CNY | 10.7211 | 10.8421 | 10.5526 | 10.6421 | 10.6421 | -0.205 (-1.89%) | 4,712,102 |
| 2 Mar 2018 | CNY | 10.5263 | 11.2 | 10.4632 | 10.8474 | 10.8474 | +0.232 (+2.18%) | 7,625,252 |
| 1 Mar 2018 | CNY | 10.3263 | 10.6263 | 10.3158 | 10.6158 | 10.6158 | +0.179 (+1.72%) | 5,423,405 |
| 28 Feb 2018 | CNY | 10.279 | 10.5105 | 10 | 10.4368 | 10.4368 | +0.042 (+0.41%) | 4,969,210 |
| 27 Feb 2018 | CNY | 10.2316 | 10.6895 | 10.2 | 10.3947 | 10.3947 | +0.184 (+1.80%) | 5,791,150 |
| 26 Feb 2018 | CNY | 9.9895 | 10.2579 | 9.9421 | 10.2105 | 10.2105 | +0.263 (+2.64%) | 4,602,295 |
| 23 Feb 2018 | CNY | 10 | 10.0632 | 9.9105 | 9.9474 | 9.9474 | -0.032 (-0.32%) | 2,499,949 |
| 22 Feb 2018 | CNY | 10.0526 | 10.0579 | 9.8947 | 9.979 | 9.979 | +0.058 (+0.58%) | 2,587,800 |
| 14 Feb 2018 | CNY | 9.9474 | 10.0421 | 9.8947 | 9.9211 | 9.9211 | -0.079 (-0.79%) | 1,652,525 |
| 13 Feb 2018 | CNY | 10.0632 | 10.1842 | 9.9474 | 10 | 10 | -0.063 (-0.63%) | 3,547,664 |
| 12 Feb 2018 | CNY | 9.879 | 10.3158 | 9.879 | 10.0632 | 10.0632 | +0.074 (+0.74%) | 4,917,870 |
| 9 Feb 2018 | CNY | 9.8 | 10.0368 | 9.5263 | 9.9895 | 9.9895 | -0.026 (-0.26%) | 4,441,835 |
| 8 Feb 2018 | CNY | 9.9895 | 10.2 | 9.7158 | 10.0158 | 10.0158 | +0.021 (+0.21%) | 4,804,693 |
| 7 Feb 2018 | CNY | 9.9947 | 10.1947 | 9.6368 | 9.9947 | 9.9947 | +0.005 (+0.05%) | 4,505,181 |
| 6 Feb 2018 | CNY | 9.6211 | 10.2105 | 8.9684 | 9.9895 | 9.9895 | +0.179 (+1.82%) | 6,809,833 |
