| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 10.3857 | 10.5357 | 10.2571 | 10.2786 | 10.2786 | -0.2 (-1.91%) | 933,766 |
| 1 Mar 2018 | CNY | 10.25 | 10.4786 | 10.1714 | 10.4786 | 10.4786 | +0.229 (+2.23%) | 1,265,041 |
| 28 Feb 2018 | CNY | 10.2429 | 10.3143 | 10.0786 | 10.25 | 10.25 | +0.007 (+0.07%) | 785,701 |
| 27 Feb 2018 | CNY | 10.2643 | 10.3286 | 10.1571 | 10.2429 | 10.2429 | -0.021 (-0.21%) | 996,336 |
| 26 Feb 2018 | CNY | 9.9857 | 10.3071 | 9.9214 | 10.2643 | 10.2643 | +0.4 (+4.06%) | 1,300,481 |
| 23 Feb 2018 | CNY | 9.7929 | 9.9071 | 9.7214 | 9.8643 | 9.8643 | +0.079 (+0.80%) | 589,390 |
| 22 Feb 2018 | CNY | 9.6714 | 9.8214 | 9.6714 | 9.7857 | 9.7857 | +0.143 (+1.48%) | 473,781 |
| 14 Feb 2018 | CNY | 9.8286 | 9.8286 | 9.5857 | 9.6429 | 9.6429 | -0.15 (-1.53%) | 639,802 |
| 13 Feb 2018 | CNY | 9.8929 | 9.9071 | 9.7 | 9.7929 | 9.7929 | +0.014 (+0.15%) | 613,340 |
| 12 Feb 2018 | CNY | 9.5643 | 9.9429 | 9.5643 | 9.7786 | 9.7786 | +0.264 (+2.78%) | 785,330 |
| 9 Feb 2018 | CNY | 9.4 | 9.6357 | 9.3143 | 9.5143 | 9.5143 | -0.293 (-2.99%) | 840,280 |
| 8 Feb 2018 | CNY | 9.7929 | 9.9643 | 9.55 | 9.8071 | 9.8071 | +0.107 (+1.10%) | 830,534 |
| 7 Feb 2018 | CNY | 9.6429 | 9.8214 | 9.2 | 9.7 | 9.7 | +0.257 (+2.72%) | 1,313,225 |
| 6 Feb 2018 | CNY | 10.4 | 10.4929 | 9.4429 | 9.4429 | 9.4429 | -1.05 (-10.01%) | 1,157,828 |
| 5 Feb 2018 | CNY | 10.4643 | 10.6786 | 10.4643 | 10.4929 | 10.4929 | -0.178 (-1.67%) | 481,810 |
| 2 Feb 2018 | CNY | 10.75 | 11.0571 | 10.3714 | 10.6714 | 10.6714 | -0.172 (-1.58%) | 746,404 |
| 1 Feb 2018 | CNY | 11.4286 | 11.5643 | 10.8214 | 10.8429 | 10.8429 | -0.614 (-5.36%) | 1,379,459 |
| 31 Jan 2018 | CNY | 11.7071 | 11.7357 | 11.4143 | 11.4571 | 11.4571 | -0.322 (-2.73%) | 1,013,164 |
| 30 Jan 2018 | CNY | 11.7071 | 11.8857 | 11.7071 | 11.7786 | 11.7786 | +0.121 (+1.04%) | 963,124 |
| 29 Jan 2018 | CNY | 11.85 | 12.0571 | 11.5643 | 11.6571 | 11.6571 | -0.257 (-2.16%) | 1,131,480 |
| 26 Jan 2018 | CNY | 12.1357 | 12.2571 | 11.9143 | 11.9143 | 11.9143 | -0.214 (-1.77%) | 1,050,700 |
| 25 Jan 2018 | CNY | 12.1714 | 12.45 | 12.0714 | 12.1286 | 12.1286 | -0.021 (-0.18%) | 1,902,710 |
| 24 Jan 2018 | CNY | 12.0071 | 12.25 | 11.8643 | 12.15 | 12.15 | +0.071 (+0.59%) | 1,464,680 |
| 23 Jan 2018 | CNY | 11.9429 | 12.1357 | 11.8857 | 12.0786 | 12.0786 | +0.05 (+0.42%) | 1,311,350 |
| 22 Jan 2018 | CNY | 11.8071 | 12.1357 | 11.5429 | 12.0286 | 12.0286 | +0.207 (+1.75%) | 1,588,720 |
| 19 Jan 2018 | CNY | 11.9786 | 12.1643 | 11.8214 | 11.8214 | 11.8214 | -0.25 (-2.07%) | 1,415,050 |
| 18 Jan 2018 | CNY | 12.15 | 12.2143 | 11.9357 | 12.0714 | 12.0714 | -0.179 (-1.46%) | 1,994,020 |
| 17 Jan 2018 | CNY | 11.4286 | 12.4857 | 11.4286 | 12.25 | 12.25 | +0.821 (+7.19%) | 3,836,981 |
| 16 Jan 2018 | CNY | 11.3286 | 11.5929 | 11.2714 | 11.4286 | 11.4286 | +0.1 (+0.88%) | 839,370 |
| 15 Jan 2018 | CNY | 11.7571 | 11.7571 | 11.3214 | 11.3286 | 11.3286 | -0.428 (-3.64%) | 1,299,830 |
