| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2018 | CNY | 10.35 | 10.7 | 10.22 | 10.22 | 10.22 | -1.13 (-9.96%) | 47,102,861 |
| 8 Feb 2018 | CNY | 11.54 | 11.73 | 11.08 | 11.35 | 11.35 | -0.33 (-2.83%) | 45,146,658 |
| 7 Feb 2018 | CNY | 12.31 | 12.75 | 11.51 | 11.68 | 11.68 | -0.25 (-2.10%) | 65,453,797 |
| 6 Feb 2018 | CNY | 12.38 | 12.7 | 11.77 | 11.93 | 11.93 | -0.82 (-6.43%) | 58,767,042 |
| 5 Feb 2018 | CNY | 12.08 | 12.77 | 11.97 | 12.75 | 12.75 | +0.52 (+4.25%) | 75,114,827 |
| 2 Feb 2018 | CNY | 11.32 | 12.28 | 11.01 | 12.23 | 12.23 | +0.66 (+5.70%) | 66,392,856 |
| 1 Feb 2018 | CNY | 11.72 | 12 | 10.95 | 11.57 | 11.57 | -0.1 (-0.86%) | 55,733,013 |
| 31 Jan 2018 | CNY | 11.28 | 11.75 | 11.23 | 11.67 | 11.67 | +0.32 (+2.82%) | 34,783,564 |
| 30 Jan 2018 | CNY | 11.58 | 11.64 | 11.33 | 11.35 | 11.35 | -0.3 (-2.58%) | 25,730,748 |
| 29 Jan 2018 | CNY | 11.6 | 11.87 | 11.48 | 11.65 | 11.65 | +0.02 (+0.17%) | 39,375,763 |
| 26 Jan 2018 | CNY | 11.4 | 11.83 | 11.31 | 11.63 | 11.63 | +0.19 (+1.66%) | 52,461,260 |
| 25 Jan 2018 | CNY | 11.19 | 11.46 | 11.15 | 11.44 | 11.44 | +0.25 (+2.23%) | 38,802,779 |
| 24 Jan 2018 | CNY | 11.25 | 11.28 | 11.05 | 11.19 | 11.19 | -0.07 (-0.62%) | 24,236,638 |
| 23 Jan 2018 | CNY | 11.41 | 11.43 | 11.13 | 11.26 | 11.26 | -0.28 (-2.43%) | 43,222,249 |
| 22 Jan 2018 | CNY | 11.46 | 11.7 | 11.35 | 11.54 | 11.54 | +0.15 (+1.32%) | 30,293,025 |
| 19 Jan 2018 | CNY | 11.21 | 11.53 | 11.11 | 11.39 | 11.39 | +0.14 (+1.24%) | 35,624,028 |
| 18 Jan 2018 | CNY | 11.06 | 11.32 | 10.98 | 11.25 | 11.25 | +0.16 (+1.44%) | 28,806,039 |
| 17 Jan 2018 | CNY | 11 | 11.21 | 10.9 | 11.09 | 11.09 | +0.15 (+1.37%) | 31,649,262 |
| 16 Jan 2018 | CNY | 10.56 | 10.95 | 10.52 | 10.94 | 10.94 | +0.35 (+3.31%) | 32,130,280 |
| 15 Jan 2018 | CNY | 11.03 | 11.15 | 10.38 | 10.59 | 10.59 | -0.47 (-4.25%) | 37,169,865 |
| 12 Jan 2018 | CNY | 11.09 | 11.25 | 11 | 11.06 | 11.06 | -0.07 (-0.63%) | 32,371,700 |
| 11 Jan 2018 | CNY | 11.62 | 11.62 | 11.04 | 11.13 | 11.13 | -0.71 (-6.00%) | 61,827,580 |
| 10 Jan 2018 | CNY | 11.62 | 12.28 | 11.56 | 11.84 | 11.84 | +0.18 (+1.54%) | 63,699,581 |
| 9 Jan 2018 | CNY | 11.78 | 11.78 | 11.51 | 11.66 | 11.66 | -0.07 (-0.60%) | 40,993,713 |
| 8 Jan 2018 | CNY | 11.72 | 12.1 | 11.59 | 11.73 | 11.73 | +0.15 (+1.30%) | 72,618,488 |
| 5 Jan 2018 | CNY | 11.21 | 11.88 | 11.21 | 11.58 | 11.58 | +0.27 (+2.39%) | 89,526,429 |
| 4 Jan 2018 | CNY | 10.88 | 11.53 | 10.86 | 11.31 | 11.31 | +0.37 (+3.38%) | 63,601,600 |
| 3 Jan 2018 | CNY | 11.06 | 11.37 | 10.85 | 10.94 | 10.94 | -0.09 (-0.82%) | 62,019,056 |
| 2 Jan 2018 | CNY | 10.41 | 11.11 | 10.36 | 11.03 | 11.03 | +0.68 (+6.57%) | 65,444,511 |
| 29 Dec 2017 | CNY | 10.28 | 10.43 | 10.26 | 10.35 | 10.35 | +0.01 (+0.10%) | 14,142,825 |
