| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Feb 2018 | CNY | 8.6987 | 8.859 | 8.6987 | 8.8077 | 8.8077 | +0.122 (+1.40%) | 662,532 |
| 14 Feb 2018 | CNY | 8.6474 | 8.718 | 8.5385 | 8.6859 | 8.6859 | 0.0 (0.0%) | 693,888 |
| 13 Feb 2018 | CNY | 8.8397 | 8.9359 | 8.6474 | 8.6859 | 8.6859 | -0.09 (-1.02%) | 1,537,614 |
| 12 Feb 2018 | CNY | 8.5769 | 8.8205 | 8.5769 | 8.7756 | 8.7756 | +0.288 (+3.40%) | 2,030,886 |
| 9 Feb 2018 | CNY | 8.4936 | 8.6539 | 8.3333 | 8.4872 | 8.4872 | -0.25 (-2.86%) | 1,376,640 |
| 8 Feb 2018 | CNY | 8.4167 | 8.8462 | 8.3333 | 8.7372 | 8.7372 | +0.308 (+3.65%) | 1,021,428 |
| 7 Feb 2018 | CNY | 8.5128 | 8.859 | 8.1282 | 8.4295 | 8.4295 | +0.167 (+2.02%) | 1,413,594 |
| 6 Feb 2018 | CNY | 8.9744 | 8.9744 | 8.2628 | 8.2628 | 8.2628 | -0.878 (-9.61%) | 1,279,434 |
| 5 Feb 2018 | CNY | 9.2692 | 9.3462 | 8.4615 | 9.141 | 9.141 | -0.256 (-2.73%) | 541,398 |
| 2 Feb 2018 | CNY | 9.4295 | 9.5833 | 9.0577 | 9.3974 | 9.3974 | -0.154 (-1.61%) | 827,424 |
| 1 Feb 2018 | CNY | 10.1346 | 10.2564 | 9.5192 | 9.5513 | 9.5513 | -0.622 (-6.11%) | 1,669,647 |
| 31 Jan 2018 | CNY | 10.5962 | 10.5962 | 10 | 10.1731 | 10.1731 | -0.449 (-4.22%) | 1,311,960 |
| 30 Jan 2018 | CNY | 10.468 | 10.641 | 10.4487 | 10.6218 | 10.6218 | +0.135 (+1.28%) | 591,999 |
| 29 Jan 2018 | CNY | 10.6795 | 10.7628 | 10.3846 | 10.4872 | 10.4872 | -0.224 (-2.09%) | 944,658 |
| 26 Jan 2018 | CNY | 10.9487 | 10.9808 | 10.6923 | 10.7115 | 10.7115 | -0.218 (-1.99%) | 1,374,360 |
| 25 Jan 2018 | CNY | 11.0705 | 11.3141 | 10.9295 | 10.9295 | 10.9295 | -0.224 (-2.01%) | 1,813,284 |
| 24 Jan 2018 | CNY | 10.9615 | 11.2051 | 10.9103 | 11.1539 | 11.1539 | +0.058 (+0.52%) | 2,227,670 |
| 23 Jan 2018 | CNY | 10.7885 | 11.5192 | 10.7885 | 11.0962 | 11.0962 | +0.308 (+2.85%) | 3,371,862 |
| 22 Jan 2018 | CNY | 10.891 | 10.9615 | 10.5256 | 10.7885 | 10.7885 | -0.102 (-0.94%) | 1,201,218 |
| 19 Jan 2018 | CNY | 10.8526 | 11.0449 | 10.7115 | 10.891 | 10.891 | +0.051 (+0.47%) | 2,048,202 |
| 18 Jan 2018 | CNY | 10.6218 | 10.9487 | 10.6218 | 10.8397 | 10.8397 | +0.141 (+1.32%) | 1,032,496 |
| 17 Jan 2018 | CNY | 10.5769 | 10.8013 | 10.4167 | 10.6987 | 10.6987 | +0.122 (+1.15%) | 1,147,692 |
| 16 Jan 2018 | CNY | 10.4359 | 10.6923 | 10.2564 | 10.5769 | 10.5769 | +0.141 (+1.35%) | 803,652 |
| 15 Jan 2018 | CNY | 10.891 | 10.891 | 10.2564 | 10.4359 | 10.4359 | -0.397 (-3.67%) | 979,836 |
| 12 Jan 2018 | CNY | 11.0577 | 11.0577 | 10.7372 | 10.8333 | 10.8333 | -0.186 (-1.69%) | 892,572 |
| 11 Jan 2018 | CNY | 10.7308 | 11.0833 | 10.6282 | 11.0192 | 11.0192 | +0.218 (+2.02%) | 1,184,352 |
| 10 Jan 2018 | CNY | 10.9551 | 11.0256 | 10.6731 | 10.8013 | 10.8013 | -0.211 (-1.92%) | 937,014 |
| 9 Jan 2018 | CNY | 10.7692 | 11.0769 | 10.7372 | 11.0128 | 11.0128 | +0.211 (+1.96%) | 1,589,562 |
| 8 Jan 2018 | CNY | 10.7372 | 10.8654 | 10.6026 | 10.8013 | 10.8013 | +0.064 (+0.60%) | 1,222,260 |
| 5 Jan 2018 | CNY | 10.75 | 10.8205 | 10.6474 | 10.7372 | 10.7372 | -0.167 (-1.53%) | 1,592,136 |
