| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 10.4188 | 10.4957 | 10.2564 | 10.3846 | 10.3846 | -0.115 (-1.10%) | 1,957,407 |
| 6 Mar 2018 | CNY | 10.2863 | 10.8034 | 10.1282 | 10.5 | 10.5 | +0.248 (+2.42%) | 3,021,642 |
| 5 Mar 2018 | CNY | 10.0171 | 10.2991 | 10.0171 | 10.2521 | 10.2521 | +0.197 (+1.95%) | 1,693,542 |
| 2 Mar 2018 | CNY | 9.9145 | 10.5769 | 9.8846 | 10.0556 | 10.0556 | +0.064 (+0.64%) | 2,825,316 |
| 1 Mar 2018 | CNY | 9.765 | 10.0641 | 9.6667 | 9.9915 | 9.9915 | +0.227 (+2.32%) | 1,769,826 |
| 28 Feb 2018 | CNY | 9.8291 | 9.8932 | 9.5727 | 9.765 | 9.765 | -0.209 (-2.10%) | 1,706,178 |
| 27 Feb 2018 | CNY | 9.9274 | 10.1496 | 9.7906 | 9.9744 | 9.9744 | +0.15 (+1.52%) | 2,769,858 |
| 26 Feb 2018 | CNY | 9.6197 | 9.8974 | 9.5769 | 9.8248 | 9.8248 | +0.325 (+3.42%) | 2,477,442 |
| 23 Feb 2018 | CNY | 9.4402 | 9.5385 | 9.3803 | 9.5 | 9.5 | +0.038 (+0.41%) | 1,032,174 |
| 22 Feb 2018 | CNY | 9.3162 | 9.4786 | 9.2735 | 9.4615 | 9.4615 | +0.274 (+2.98%) | 858,546 |
| 14 Feb 2018 | CNY | 9.359 | 9.359 | 9.0727 | 9.188 | 9.188 | -0.103 (-1.10%) | 808,002 |
| 13 Feb 2018 | CNY | 9.4017 | 9.4017 | 9.2692 | 9.2906 | 9.2906 | -0.026 (-0.27%) | 820,872 |
| 12 Feb 2018 | CNY | 9.1923 | 9.3974 | 9.141 | 9.3162 | 9.3162 | +0.342 (+3.81%) | 827,190 |
| 9 Feb 2018 | CNY | 9.0727 | 9.5086 | 8.9316 | 8.9744 | 8.9744 | -0.444 (-4.72%) | 1,213,056 |
| 8 Feb 2018 | CNY | 8.9786 | 9.641 | 8.9786 | 9.4188 | 9.4188 | +0.261 (+2.85%) | 1,454,544 |
| 7 Feb 2018 | CNY | 9.5598 | 9.5598 | 8.6068 | 9.1581 | 9.1581 | +0.175 (+1.95%) | 1,360,944 |
| 6 Feb 2018 | CNY | 9.406 | 9.7735 | 8.9829 | 8.9829 | 8.9829 | -0.949 (-9.55%) | 1,470,456 |
| 5 Feb 2018 | CNY | 10.2265 | 10.2265 | 9.8718 | 9.9316 | 9.9316 | -0.295 (-2.88%) | 942,318 |
| 2 Feb 2018 | CNY | 10.3675 | 10.5086 | 9.8504 | 10.2265 | 10.2265 | -0.154 (-1.48%) | 858,780 |
| 1 Feb 2018 | CNY | 11.1111 | 11.2607 | 10.1709 | 10.3803 | 10.3803 | -0.735 (-6.61%) | 1,669,356 |
| 31 Jan 2018 | CNY | 11.9231 | 12.0086 | 11.0342 | 11.1154 | 11.1154 | -0.902 (-7.50%) | 2,287,584 |
| 30 Jan 2018 | CNY | 12.0684 | 12.1667 | 11.9701 | 12.0171 | 12.0171 | -0.073 (-0.60%) | 814,788 |
| 29 Jan 2018 | CNY | 12.3376 | 12.3462 | 11.9915 | 12.0897 | 12.0897 | -0.209 (-1.70%) | 1,304,784 |
| 26 Jan 2018 | CNY | 12.3633 | 12.4487 | 12.1795 | 12.2991 | 12.2991 | -0.064 (-0.52%) | 1,601,496 |
| 25 Jan 2018 | CNY | 12.5 | 12.6581 | 12.3419 | 12.3633 | 12.3633 | -0.141 (-1.13%) | 1,675,461 |
| 24 Jan 2018 | CNY | 12.3248 | 12.5086 | 12.2521 | 12.5043 | 12.5043 | +0.167 (+1.35%) | 1,472,562 |
| 23 Jan 2018 | CNY | 12.3248 | 12.5128 | 12.2051 | 12.3376 | 12.3376 | +0.017 (+0.14%) | 1,174,446 |
| 22 Jan 2018 | CNY | 12.7778 | 12.7778 | 11.9658 | 12.3205 | 12.3205 | -0.303 (-2.40%) | 2,534,922 |
| 19 Jan 2018 | CNY | 12.8333 | 13.0427 | 12.5727 | 12.6239 | 12.6239 | -0.231 (-1.80%) | 1,622,322 |
| 18 Jan 2018 | CNY | 12.9573 | 13.0598 | 12.7778 | 12.8547 | 12.8547 | -0.124 (-0.95%) | 1,393,938 |
