| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 9.0667 | 9.2948 | 9.0607 | 9.2356 | 9.2356 | +0.139 (+1.53%) | 3,902,512 |
| 26 Feb 2018 | CNY | 8.9482 | 9.1467 | 8.8919 | 9.0963 | 9.0963 | +0.341 (+3.89%) | 3,782,700 |
| 23 Feb 2018 | CNY | 8.7496 | 8.7822 | 8.6252 | 8.7556 | 8.7556 | +0.006 (+0.07%) | 1,998,675 |
| 22 Feb 2018 | CNY | 8.6193 | 8.797 | 8.6015 | 8.7496 | 8.7496 | +0.166 (+1.93%) | 2,107,687 |
| 14 Feb 2018 | CNY | 8.6222 | 8.6815 | 8.4533 | 8.5837 | 8.5837 | -0.092 (-1.06%) | 2,252,741 |
| 13 Feb 2018 | CNY | 8.6963 | 8.797 | 8.5659 | 8.6756 | 8.6756 | -0.021 (-0.24%) | 2,192,737 |
| 12 Feb 2018 | CNY | 8.4444 | 8.7882 | 8.3407 | 8.6963 | 8.6963 | +0.45 (+5.46%) | 3,168,112 |
| 9 Feb 2018 | CNY | 8.1837 | 8.5274 | 8.0682 | 8.2459 | 8.2459 | -0.249 (-2.93%) | 3,192,750 |
| 8 Feb 2018 | CNY | 8.2578 | 8.6489 | 8.2578 | 8.4948 | 8.4948 | +0.145 (+1.74%) | 2,622,037 |
| 7 Feb 2018 | CNY | 8.2963 | 8.5511 | 7.9733 | 8.3496 | 8.3496 | +0.252 (+3.11%) | 3,817,800 |
| 6 Feb 2018 | CNY | 8.5007 | 8.8178 | 8.0978 | 8.0978 | 8.0978 | -0.901 (-10.01%) | 4,143,166 |
| 5 Feb 2018 | CNY | 9.3748 | 9.523 | 8.9956 | 8.9985 | 8.9985 | -0.581 (-6.06%) | 3,145,516 |
| 2 Feb 2018 | CNY | 9.4904 | 9.7482 | 9.363 | 9.5793 | 9.5793 | -0.124 (-1.28%) | 2,774,925 |
| 1 Feb 2018 | CNY | 9.7778 | 9.8815 | 9.4756 | 9.7037 | 9.7037 | -0.095 (-0.97%) | 3,489,766 |
| 31 Jan 2018 | CNY | 10.5037 | 10.5037 | 9.6148 | 9.7985 | 9.7985 | -0.699 (-6.66%) | 5,274,726 |
| 30 Jan 2018 | CNY | 10.6696 | 10.7733 | 10.3704 | 10.4978 | 10.4978 | -0.163 (-1.53%) | 2,570,737 |
| 29 Jan 2018 | CNY | 10.8148 | 10.8593 | 10.5363 | 10.6607 | 10.6607 | -0.044 (-0.42%) | 3,149,887 |
| 26 Jan 2018 | CNY | 10.9333 | 11.117 | 10.6963 | 10.7052 | 10.7052 | -0.249 (-2.27%) | 4,354,485 |
| 25 Jan 2018 | CNY | 11.1467 | 11.2948 | 10.9541 | 10.9541 | 10.9541 | -0.202 (-1.81%) | 4,656,487 |
| 24 Jan 2018 | CNY | 11.0311 | 11.1911 | 10.8237 | 11.1556 | 11.1556 | +0.151 (+1.37%) | 5,306,191 |
| 23 Jan 2018 | CNY | 10.9096 | 11.0696 | 10.6993 | 11.0044 | 11.0044 | +0.092 (+0.84%) | 4,330,064 |
| 22 Jan 2018 | CNY | 11.8519 | 11.8519 | 10.64 | 10.9126 | 10.9126 | -0.898 (-7.60%) | 8,881,650 |
| 19 Jan 2018 | CNY | 11.8519 | 12.1482 | 11.7659 | 11.8104 | 11.8104 | -0.062 (-0.52%) | 6,396,094 |
| 18 Jan 2018 | CNY | 11.997 | 11.997 | 11.677 | 11.8726 | 11.8726 | -0.124 (-1.04%) | 6,204,600 |
| 17 Jan 2018 | CNY | 11.6504 | 12.1896 | 11.4193 | 11.997 | 11.997 | +0.187 (+1.58%) | 12,364,650 |
| 16 Jan 2018 | CNY | 11.1674 | 11.8282 | 11.0696 | 11.8104 | 11.8104 | +0.64 (+5.73%) | 11,222,418 |
| 15 Jan 2018 | CNY | 11.52 | 11.5556 | 11.12 | 11.1704 | 11.1704 | -0.361 (-3.13%) | 5,724,675 |
| 12 Jan 2018 | CNY | 11.4904 | 11.6326 | 11.2889 | 11.5319 | 11.5319 | -0.068 (-0.59%) | 7,279,007 |
| 11 Jan 2018 | CNY | 10.9482 | 11.6356 | 10.8148 | 11.6 | 11.6 | +0.613 (+5.58%) | 9,816,039 |
| 10 Jan 2018 | CNY | 11.1644 | 11.2593 | 10.8089 | 10.9867 | 10.9867 | -0.415 (-3.64%) | 7,344,337 |
