| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 11.3165 | 11.7404 | 11.3165 | 11.7097 | 11.7097 | +0.352 (+3.10%) | 2,095,256 |
| 7 Mar 2018 | CNY | 11.3727 | 11.5106 | 11.2756 | 11.3574 | 11.3574 | -0.046 (-0.40%) | 1,213,890 |
| 6 Mar 2018 | CNY | 11.2552 | 11.6382 | 11.2552 | 11.4033 | 11.4033 | +0.117 (+1.04%) | 1,858,922 |
| 5 Mar 2018 | CNY | 12.1489 | 12.1489 | 11.2144 | 11.2859 | 11.2859 | +0.235 (+2.13%) | 2,357,785 |
| 2 Mar 2018 | CNY | 11.102 | 11.1939 | 11.0305 | 11.0509 | 11.0509 | -0.148 (-1.32%) | 1,240,375 |
| 1 Mar 2018 | CNY | 10.816 | 11.3216 | 10.7752 | 11.199 | 11.199 | +0.322 (+2.96%) | 2,002,212 |
| 28 Feb 2018 | CNY | 10.908 | 10.9743 | 10.7292 | 10.8773 | 10.8773 | -0.097 (-0.88%) | 1,089,720 |
| 27 Feb 2018 | CNY | 10.9029 | 11.1429 | 10.8314 | 10.9743 | 10.9743 | -0.031 (-0.28%) | 1,846,233 |
| 26 Feb 2018 | CNY | 10.5709 | 11.1684 | 10.5658 | 11.005 | 11.005 | +0.521 (+4.97%) | 2,994,074 |
| 23 Feb 2018 | CNY | 10.433 | 10.5198 | 10.3922 | 10.4841 | 10.4841 | +0.051 (+0.49%) | 985,759 |
| 22 Feb 2018 | CNY | 10.382 | 10.5505 | 10.3769 | 10.433 | 10.433 | +0.117 (+1.14%) | 840,461 |
| 14 Feb 2018 | CNY | 10.3615 | 10.4586 | 10.1215 | 10.3156 | 10.3156 | -0.046 (-0.44%) | 701,624 |
| 13 Feb 2018 | CNY | 10.4943 | 10.5147 | 10.3462 | 10.3615 | 10.3615 | -0.041 (-0.39%) | 854,168 |
| 12 Feb 2018 | CNY | 10.1981 | 10.4586 | 10.142 | 10.4024 | 10.4024 | +0.306 (+3.03%) | 984,389 |
| 9 Feb 2018 | CNY | 10.2645 | 10.3513 | 9.7589 | 10.096 | 10.096 | -0.378 (-3.61%) | 1,038,131 |
| 8 Feb 2018 | CNY | 10.2747 | 10.5556 | 10.2645 | 10.4739 | 10.4739 | +0.143 (+1.38%) | 911,573 |
| 7 Feb 2018 | CNY | 10.5811 | 10.6475 | 10.0602 | 10.3309 | 10.3309 | +0.112 (+1.10%) | 1,325,498 |
| 6 Feb 2018 | CNY | 10.7292 | 10.8518 | 10.2134 | 10.2186 | 10.2186 | -0.735 (-6.71%) | 1,525,822 |
| 5 Feb 2018 | CNY | 10.9641 | 11.1122 | 10.7599 | 10.9539 | 10.9539 | -0.169 (-1.51%) | 750,626 |
| 2 Feb 2018 | CNY | 11.1735 | 11.3829 | 10.4126 | 11.1224 | 11.1224 | -0.266 (-2.33%) | 1,163,768 |
| 1 Feb 2018 | CNY | 12.0978 | 12.1285 | 11.388 | 11.388 | 11.388 | -0.71 (-5.87%) | 1,930,689 |
| 31 Jan 2018 | CNY | 12.3889 | 12.44 | 12.0059 | 12.0978 | 12.0978 | -0.363 (-2.91%) | 1,629,527 |
| 30 Jan 2018 | CNY | 12.2561 | 12.5779 | 12.1029 | 12.4604 | 12.4604 | +0.123 (+0.99%) | 1,456,813 |
| 29 Jan 2018 | CNY | 12.5115 | 12.5983 | 12.2612 | 12.3378 | 12.3378 | -0.199 (-1.59%) | 916,184 |
| 26 Jan 2018 | CNY | 12.6698 | 12.7923 | 12.5013 | 12.537 | 12.537 | -0.158 (-1.25%) | 1,140,262 |
| 25 Jan 2018 | CNY | 12.8026 | 13.0119 | 12.6902 | 12.6953 | 12.6953 | -0.117 (-0.92%) | 1,162,771 |
| 24 Jan 2018 | CNY | 12.6391 | 12.92 | 12.5421 | 12.8128 | 12.8128 | +0.163 (+1.29%) | 1,230,376 |
| 23 Jan 2018 | CNY | 12.5217 | 12.7157 | 12.5217 | 12.6494 | 12.6494 | 0.0 (0.0%) | 897,100 |
| 22 Jan 2018 | CNY | 12.6647 | 12.6647 | 12.2612 | 12.6494 | 12.6494 | -0.02 (-0.16%) | 1,178,202 |
| 19 Jan 2018 | CNY | 12.7923 | 12.9864 | 12.6289 | 12.6698 | 12.6698 | -0.056 (-0.44%) | 1,032,803 |
