| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Feb 2018 | CNY | 9.5263 | 10.2105 | 9.5263 | 9.8105 | 9.8105 | -0.279 (-2.77%) | 2,061,859 |
| 2 Feb 2018 | CNY | 10.3158 | 10.4158 | 9.7053 | 10.0895 | 10.0895 | -0.363 (-3.47%) | 3,322,435 |
| 1 Feb 2018 | CNY | 10.7368 | 11.1526 | 10.4211 | 10.4526 | 10.4526 | -0.832 (-7.37%) | 4,921,146 |
| 31 Jan 2018 | CNY | 11.5158 | 11.5263 | 11.1737 | 11.2842 | 11.2842 | -0.253 (-2.19%) | 4,137,909 |
| 30 Jan 2018 | CNY | 11.7474 | 11.7526 | 11.5158 | 11.5368 | 11.5368 | -0.142 (-1.22%) | 2,544,673 |
| 29 Jan 2018 | CNY | 11.6421 | 11.7842 | 11.579 | 11.679 | 11.679 | +0.047 (+0.41%) | 3,225,601 |
| 26 Jan 2018 | CNY | 11.5842 | 11.8158 | 11.579 | 11.6316 | 11.6316 | -0.021 (-0.18%) | 3,423,515 |
| 25 Jan 2018 | CNY | 11.879 | 12 | 11.6526 | 11.6526 | 11.6526 | -0.237 (-1.99%) | 4,264,075 |
| 24 Jan 2018 | CNY | 11.7105 | 11.9579 | 11.6737 | 11.8895 | 11.8895 | +0.147 (+1.26%) | 6,234,152 |
| 23 Jan 2018 | CNY | 11.5947 | 11.8211 | 11.5263 | 11.7421 | 11.7421 | +0.121 (+1.04%) | 4,369,794 |
| 22 Jan 2018 | CNY | 11.479 | 11.6684 | 11.2737 | 11.6211 | 11.6211 | +0.142 (+1.24%) | 3,314,534 |
| 19 Jan 2018 | CNY | 11.6474 | 11.7421 | 11.4474 | 11.479 | 11.479 | -0.168 (-1.45%) | 3,572,463 |
| 18 Jan 2018 | CNY | 11.6474 | 11.8263 | 11.5895 | 11.6474 | 11.6474 | -0.084 (-0.72%) | 2,843,395 |
| 17 Jan 2018 | CNY | 11.4895 | 12.1053 | 11.2632 | 11.7316 | 11.7316 | +0.242 (+2.11%) | 5,218,954 |
| 16 Jan 2018 | CNY | 11.4684 | 11.7105 | 11.4316 | 11.4895 | 11.4895 | +0.016 (+0.14%) | 2,511,477 |
| 15 Jan 2018 | CNY | 12.0526 | 12.0526 | 11.3158 | 11.4737 | 11.4737 | -0.432 (-3.63%) | 4,943,967 |
| 12 Jan 2018 | CNY | 11.9263 | 12.0632 | 11.8474 | 11.9053 | 11.9053 | +0.005 (+0.04%) | 3,319,775 |
| 11 Jan 2018 | CNY | 11.9474 | 12.1053 | 11.7421 | 11.9 | 11.9 | -0.19 (-1.57%) | 4,876,635 |
| 10 Jan 2018 | CNY | 12.0421 | 12.3526 | 11.9158 | 12.0895 | 12.0895 | +0.21 (+1.77%) | 7,039,832 |
| 9 Jan 2018 | CNY | 12.1421 | 12.2105 | 11.8737 | 11.879 | 11.879 | -0.263 (-2.17%) | 3,161,837 |
| 8 Jan 2018 | CNY | 12.1 | 12.2105 | 11.9474 | 12.1421 | 12.1421 | +0.026 (+0.22%) | 4,082,556 |
| 5 Jan 2018 | CNY | 12.1158 | 12.4474 | 12 | 12.1158 | 12.1158 | +0.005 (+0.04%) | 5,997,754 |
| 4 Jan 2018 | CNY | 11.9474 | 12.2211 | 11.8474 | 12.1105 | 12.1105 | +0.163 (+1.37%) | 5,464,096 |
| 3 Jan 2018 | CNY | 11.8158 | 12.0158 | 11.6947 | 11.9474 | 11.9474 | +0.126 (+1.07%) | 4,033,726 |
| 2 Jan 2018 | CNY | 11.6895 | 11.9263 | 11.6895 | 11.8211 | 11.8211 | +0.111 (+0.94%) | 2,228,652 |
| 29 Dec 2017 | CNY | 11.6737 | 11.8842 | 11.6737 | 11.7105 | 11.7105 | +0.016 (+0.14%) | 2,087,064 |
| 28 Dec 2017 | CNY | 11.8 | 11.8158 | 11.6632 | 11.6947 | 11.6947 | -0.053 (-0.45%) | 3,512,245 |
| 27 Dec 2017 | CNY | 11.7421 | 11.7947 | 11.6474 | 11.7474 | 11.7474 | -0.016 (-0.13%) | 2,669,460 |
| 26 Dec 2017 | CNY | 11.579 | 11.8421 | 11.479 | 11.7632 | 11.7632 | +0.232 (+2.01%) | 2,512,569 |
| 25 Dec 2017 | CNY | 11.779 | 11.8895 | 11.5263 | 11.5316 | 11.5316 | -0.268 (-2.27%) | 2,036,610 |
