| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 9.7728 | 10.0469 | 9.7235 | 10 | 10 | +0.247 (+2.53%) | 2,675,170 |
| 26 Feb 2018 | CNY | 9.7333 | 9.8321 | 9.679 | 9.7531 | 9.7531 | +0.294 (+3.11%) | 2,818,119 |
| 23 Feb 2018 | CNY | 9.4321 | 9.4889 | 9.3506 | 9.4593 | 9.4593 | +0.025 (+0.26%) | 1,228,365 |
| 22 Feb 2018 | CNY | 9.3778 | 9.4519 | 9.3086 | 9.4346 | 9.4346 | +0.082 (+0.87%) | 1,400,490 |
| 14 Feb 2018 | CNY | 9.2049 | 9.358 | 9.1877 | 9.3531 | 9.3531 | +0.106 (+1.15%) | 1,193,413 |
| 13 Feb 2018 | CNY | 9.1852 | 9.3086 | 9.1753 | 9.2469 | 9.2469 | -0.027 (-0.29%) | 1,514,295 |
| 12 Feb 2018 | CNY | 9.0444 | 9.3333 | 9.0124 | 9.2741 | 9.2741 | +0.353 (+3.96%) | 2,025,405 |
| 9 Feb 2018 | CNY | 8.8864 | 8.9852 | 8.8148 | 8.921 | 8.921 | -0.185 (-2.03%) | 1,993,005 |
| 8 Feb 2018 | CNY | 9.0642 | 9.2074 | 9.0321 | 9.1062 | 9.1062 | +0.077 (+0.85%) | 1,577,758 |
| 7 Feb 2018 | CNY | 9.1803 | 9.2099 | 8.8272 | 9.0296 | 9.0296 | +0.138 (+1.55%) | 2,422,932 |
| 6 Feb 2018 | CNY | 9.158 | 9.2074 | 8.8914 | 8.8914 | 8.8914 | -0.467 (-4.99%) | 2,644,933 |
| 5 Feb 2018 | CNY | 9.5062 | 9.5309 | 9.279 | 9.358 | 9.358 | -0.321 (-3.32%) | 2,447,010 |
| 2 Feb 2018 | CNY | 10.2099 | 10.2346 | 9.2124 | 9.679 | 9.679 | -0.558 (-5.45%) | 5,224,321 |
| 1 Feb 2018 | CNY | 10.1506 | 10.5679 | 10.1482 | 10.237 | 10.237 | +0.094 (+0.92%) | 5,035,976 |
| 31 Jan 2018 | CNY | 10.3704 | 10.5556 | 10.1235 | 10.1432 | 10.1432 | -0.289 (-2.77%) | 4,077,288 |
| 30 Jan 2018 | CNY | 10.6173 | 10.7407 | 10.2346 | 10.4321 | 10.4321 | -0.326 (-3.03%) | 5,000,688 |
| 29 Jan 2018 | CNY | 10.3778 | 10.8346 | 10.3778 | 10.758 | 10.758 | +0.319 (+3.05%) | 6,856,986 |
| 26 Jan 2018 | CNY | 10.3704 | 11.0124 | 10.3704 | 10.4395 | 10.4395 | +0.375 (+3.73%) | 7,824,405 |
| 25 Jan 2018 | CNY | 10.1975 | 10.279 | 10.0617 | 10.0642 | 10.0642 | -0.072 (-0.71%) | 2,961,489 |
| 24 Jan 2018 | CNY | 9.8321 | 10.1728 | 9.8198 | 10.1358 | 10.1358 | +0.259 (+2.63%) | 3,033,081 |
| 23 Jan 2018 | CNY | 9.8568 | 9.9951 | 9.8272 | 9.8765 | 9.8765 | -0.032 (-0.32%) | 1,752,410 |
| 22 Jan 2018 | CNY | 9.9926 | 10.0074 | 9.6296 | 9.9086 | 9.9086 | -0.151 (-1.50%) | 2,640,348 |
| 19 Jan 2018 | CNY | 10.1926 | 10.1926 | 10.0247 | 10.0593 | 10.0593 | -0.128 (-1.26%) | 3,709,030 |
| 18 Jan 2018 | CNY | 9.8963 | 10.242 | 9.8765 | 10.1877 | 10.1877 | +0.291 (+2.94%) | 5,410,249 |
| 17 Jan 2018 | CNY | 9.8222 | 9.9506 | 9.7111 | 9.8963 | 9.8963 | +0.057 (+0.58%) | 4,161,375 |
| 16 Jan 2018 | CNY | 9.7457 | 9.8716 | 9.6543 | 9.8395 | 9.8395 | +0.2 (+2.07%) | 2,846,745 |
| 15 Jan 2018 | CNY | 9.7926 | 9.8864 | 9.6247 | 9.6395 | 9.6395 | -0.264 (-2.67%) | 2,349,433 |
| 12 Jan 2018 | CNY | 10.0247 | 10.0247 | 9.8765 | 9.9037 | 9.9037 | -0.131 (-1.30%) | 2,002,000 |
| 11 Jan 2018 | CNY | 9.8568 | 10.0395 | 9.8395 | 10.0346 | 10.0346 | +0.104 (+1.04%) | 2,159,055 |
| 10 Jan 2018 | CNY | 9.9482 | 10.0617 | 9.7778 | 9.9309 | 9.9309 | +0.003 (+0.03%) | 2,701,115 |
