| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 11.7156 | 11.8711 | 11.5822 | 11.8622 | 11.8622 | +0.169 (+1.44%) | 1,021,050 |
| 28 Feb 2018 | CNY | 11.7422 | 11.7822 | 11.6356 | 11.6933 | 11.6933 | -0.191 (-1.61%) | 982,575 |
| 27 Feb 2018 | CNY | 11.8 | 11.9778 | 11.6889 | 11.8844 | 11.8844 | +0.031 (+0.26%) | 1,269,900 |
| 26 Feb 2018 | CNY | 11.6622 | 11.9022 | 11.5822 | 11.8533 | 11.8533 | +0.347 (+3.01%) | 1,213,200 |
| 23 Feb 2018 | CNY | 11.3422 | 11.5111 | 11.2533 | 11.5067 | 11.5067 | +0.165 (+1.45%) | 728,325 |
| 22 Feb 2018 | CNY | 11.2044 | 11.4044 | 11.2 | 11.3422 | 11.3422 | +0.209 (+1.88%) | 610,762 |
| 14 Feb 2018 | CNY | 11.0578 | 11.2133 | 10.9911 | 11.1333 | 11.1333 | +0.111 (+1.01%) | 582,975 |
| 13 Feb 2018 | CNY | 11.3111 | 11.3111 | 11.0044 | 11.0222 | 11.0222 | -0.107 (-0.96%) | 836,212 |
| 12 Feb 2018 | CNY | 11.04 | 11.2844 | 10.8933 | 11.1289 | 11.1289 | +0.329 (+3.05%) | 842,850 |
| 9 Feb 2018 | CNY | 11.1956 | 11.2 | 10.5911 | 10.8 | 10.8 | -0.613 (-5.37%) | 1,166,667 |
| 8 Feb 2018 | CNY | 11.2756 | 11.5378 | 11.1911 | 11.4133 | 11.4133 | +0.151 (+1.34%) | 1,054,617 |
| 7 Feb 2018 | CNY | 11.6178 | 11.6178 | 10.8356 | 11.2622 | 11.2622 | +0.204 (+1.85%) | 1,371,487 |
| 6 Feb 2018 | CNY | 12.1556 | 12.2533 | 11.0578 | 11.0578 | 11.0578 | -1.227 (-9.99%) | 1,466,662 |
| 5 Feb 2018 | CNY | 12.2222 | 12.3822 | 12.1378 | 12.2844 | 12.2844 | -0.098 (-0.79%) | 655,875 |
| 2 Feb 2018 | CNY | 12.5289 | 12.6578 | 12.1156 | 12.3822 | 12.3822 | -0.138 (-1.10%) | 916,929 |
| 1 Feb 2018 | CNY | 13.2267 | 13.3956 | 12.48 | 12.52 | 12.52 | -0.707 (-5.34%) | 1,524,204 |
| 31 Jan 2018 | CNY | 14.0667 | 14.0667 | 13.0444 | 13.2267 | 13.2267 | -0.751 (-5.37%) | 2,113,017 |
| 30 Jan 2018 | CNY | 13.8933 | 13.9956 | 13.8 | 13.9778 | 13.9778 | +0.156 (+1.13%) | 895,317 |
| 29 Jan 2018 | CNY | 13.9422 | 14.1644 | 13.6978 | 13.8222 | 13.8222 | -0.107 (-0.77%) | 1,028,700 |
| 26 Jan 2018 | CNY | 14.1378 | 14.2844 | 13.9022 | 13.9289 | 13.9289 | -0.307 (-2.15%) | 1,923,905 |
| 25 Jan 2018 | CNY | 14.48 | 14.6578 | 14.2267 | 14.2356 | 14.2356 | -0.2 (-1.39%) | 2,069,775 |
| 24 Jan 2018 | CNY | 14.2 | 14.6044 | 14.1778 | 14.4356 | 14.4356 | +0.258 (+1.82%) | 2,040,648 |
| 23 Jan 2018 | CNY | 14.0933 | 14.3289 | 14.0444 | 14.1778 | 14.1778 | 0.0 (0.0%) | 1,255,050 |
| 22 Jan 2018 | CNY | 14.6667 | 14.6667 | 13.92 | 14.1778 | 14.1778 | -0.698 (-4.69%) | 3,098,598 |
| 19 Jan 2018 | CNY | 15 | 15.36 | 14.8533 | 14.8756 | 14.8756 | -0.298 (-1.96%) | 3,295,280 |
| 18 Jan 2018 | CNY | 15.2489 | 15.3689 | 15 | 15.1733 | 15.1733 | -0.085 (-0.55%) | 2,357,759 |
| 17 Jan 2018 | CNY | 14.9289 | 15.5467 | 14.7689 | 15.2578 | 15.2578 | +0.187 (+1.24%) | 5,064,615 |
| 16 Jan 2018 | CNY | 14.3289 | 15.08 | 14.2356 | 15.0711 | 15.0711 | +0.716 (+4.98%) | 3,889,077 |
| 15 Jan 2018 | CNY | 14.6622 | 14.6622 | 14.3111 | 14.3556 | 14.3556 | -0.44 (-2.97%) | 1,733,517 |
| 12 Jan 2018 | CNY | 14.8844 | 14.92 | 14.56 | 14.7956 | 14.7956 | -0.151 (-1.01%) | 2,075,004 |
