| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 9.65 | 9.88 | 9.57 | 9.86 | 9.86 | +0.21 (+2.18%) | 2,256,770 |
| 1 Mar 2018 | CNY | 9.5 | 9.67 | 9.41 | 9.65 | 9.65 | +0.15 (+1.58%) | 1,625,855 |
| 28 Feb 2018 | CNY | 9.36 | 9.57 | 9.28 | 9.5 | 9.5 | +0.03 (+0.32%) | 1,204,206 |
| 27 Feb 2018 | CNY | 9.46 | 9.58 | 9.35 | 9.47 | 9.47 | +0.05 (+0.53%) | 1,976,918 |
| 26 Feb 2018 | CNY | 9.33 | 9.45 | 9.24 | 9.42 | 9.42 | +0.09 (+0.96%) | 1,649,938 |
| 23 Feb 2018 | CNY | 9.28 | 9.45 | 9.26 | 9.33 | 9.33 | +0.06 (+0.65%) | 1,091,400 |
| 22 Feb 2018 | CNY | 9.21 | 9.32 | 9.18 | 9.27 | 9.27 | +0.1 (+1.09%) | 898,600 |
| 14 Feb 2018 | CNY | 9.1 | 9.19 | 9.02 | 9.17 | 9.17 | +0.07 (+0.77%) | 1,134,959 |
| 13 Feb 2018 | CNY | 9 | 9.18 | 8.91 | 9.1 | 9.1 | +0.16 (+1.79%) | 1,541,680 |
| 12 Feb 2018 | CNY | 8.71 | 8.98 | 8.71 | 8.94 | 8.94 | +0.18 (+2.05%) | 884,068 |
| 9 Feb 2018 | CNY | 8.71 | 8.87 | 8.6 | 8.76 | 8.76 | -0.13 (-1.46%) | 1,677,600 |
| 8 Feb 2018 | CNY | 8.61 | 8.93 | 8.61 | 8.89 | 8.89 | +0.28 (+3.25%) | 1,830,900 |
| 7 Feb 2018 | CNY | 8.61 | 9 | 8.32 | 8.61 | 8.61 | +0.11 (+1.29%) | 1,681,159 |
| 6 Feb 2018 | CNY | 9.28 | 9.28 | 8.48 | 8.5 | 8.5 | -0.9 (-9.57%) | 2,779,314 |
| 5 Feb 2018 | CNY | 9.48 | 9.5 | 9.31 | 9.4 | 9.4 | -0.2 (-2.08%) | 1,492,510 |
| 2 Feb 2018 | CNY | 9.85 | 9.85 | 9.47 | 9.6 | 9.6 | -0.25 (-2.54%) | 1,734,500 |
| 1 Feb 2018 | CNY | 10.52 | 10.52 | 9.8 | 9.85 | 9.85 | -0.62 (-5.92%) | 3,620,600 |
| 31 Jan 2018 | CNY | 10.71 | 10.81 | 10.39 | 10.47 | 10.47 | -0.28 (-2.60%) | 2,761,113 |
| 30 Jan 2018 | CNY | 10.55 | 10.77 | 10.55 | 10.75 | 10.75 | +0.14 (+1.32%) | 2,408,802 |
| 29 Jan 2018 | CNY | 10.74 | 10.82 | 10.57 | 10.61 | 10.61 | -0.13 (-1.21%) | 2,462,346 |
| 26 Jan 2018 | CNY | 10.54 | 10.88 | 10.5 | 10.74 | 10.74 | +0.19 (+1.80%) | 3,891,145 |
| 25 Jan 2018 | CNY | 10.46 | 10.67 | 10.44 | 10.55 | 10.55 | +0.07 (+0.67%) | 2,555,233 |
| 24 Jan 2018 | CNY | 10.47 | 10.49 | 10.39 | 10.48 | 10.48 | 0.0 (0.0%) | 1,969,111 |
| 23 Jan 2018 | CNY | 10.45 | 10.53 | 10.43 | 10.48 | 10.48 | +0.01 (+0.10%) | 1,224,200 |
| 22 Jan 2018 | CNY | 10.42 | 10.48 | 10.28 | 10.47 | 10.47 | +0.06 (+0.58%) | 1,388,983 |
| 19 Jan 2018 | CNY | 10.47 | 10.53 | 10.4 | 10.41 | 10.41 | -0.06 (-0.57%) | 1,470,391 |
| 18 Jan 2018 | CNY | 10.42 | 10.48 | 10.37 | 10.47 | 10.47 | +0.04 (+0.38%) | 1,226,297 |
| 17 Jan 2018 | CNY | 10.37 | 10.45 | 10.26 | 10.43 | 10.43 | +0.04 (+0.38%) | 1,095,892 |
| 16 Jan 2018 | CNY | 10.31 | 10.44 | 10.28 | 10.39 | 10.39 | +0.08 (+0.78%) | 1,145,300 |
| 15 Jan 2018 | CNY | 10.54 | 10.61 | 10.26 | 10.31 | 10.31 | -0.26 (-2.46%) | 1,674,421 |
