| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 7.87 | 8.05 | 7.78 | 8.04 | 8.04 | +0.15 (+1.90%) | 1,996,900 |
| 28 Feb 2018 | CNY | 7.96 | 7.97 | 7.8 | 7.89 | 7.89 | -0.09 (-1.13%) | 1,605,100 |
| 27 Feb 2018 | CNY | 7.93 | 8.05 | 7.91 | 7.98 | 7.98 | -0.01 (-0.13%) | 1,686,600 |
| 26 Feb 2018 | CNY | 7.92 | 8.05 | 7.88 | 7.99 | 7.99 | +0.1 (+1.27%) | 2,283,700 |
| 23 Feb 2018 | CNY | 7.92 | 7.97 | 7.81 | 7.89 | 7.89 | +0.02 (+0.25%) | 1,821,300 |
| 22 Feb 2018 | CNY | 7.65 | 7.98 | 7.65 | 7.87 | 7.87 | +0.25 (+3.28%) | 2,507,617 |
| 14 Feb 2018 | CNY | 7.5 | 7.63 | 7.5 | 7.62 | 7.62 | +0.14 (+1.87%) | 1,182,200 |
| 13 Feb 2018 | CNY | 7.65 | 7.7 | 7.47 | 7.48 | 7.48 | -0.08 (-1.06%) | 1,681,600 |
| 12 Feb 2018 | CNY | 7.54 | 7.65 | 7.45 | 7.56 | 7.56 | +0.16 (+2.16%) | 1,665,400 |
| 9 Feb 2018 | CNY | 7.42 | 7.57 | 7.21 | 7.4 | 7.4 | -0.21 (-2.76%) | 2,184,951 |
| 8 Feb 2018 | CNY | 7.43 | 7.65 | 7.4 | 7.61 | 7.61 | +0.15 (+2.01%) | 1,756,950 |
| 7 Feb 2018 | CNY | 7.38 | 7.65 | 7.19 | 7.46 | 7.46 | +0.13 (+1.77%) | 2,416,954 |
| 6 Feb 2018 | CNY | 8.09 | 8.09 | 7.31 | 7.33 | 7.33 | -0.78 (-9.62%) | 4,105,617 |
| 5 Feb 2018 | CNY | 8.2 | 8.23 | 8.11 | 8.11 | 8.11 | -0.17 (-2.05%) | 1,862,900 |
| 2 Feb 2018 | CNY | 8.58 | 8.6 | 8.2 | 8.28 | 8.28 | -0.25 (-2.93%) | 2,195,000 |
| 1 Feb 2018 | CNY | 9.07 | 9.16 | 8.51 | 8.53 | 8.53 | -0.63 (-6.88%) | 3,925,200 |
| 31 Jan 2018 | CNY | 9.23 | 9.46 | 9.07 | 9.16 | 9.16 | -0.07 (-0.76%) | 2,791,600 |
| 30 Jan 2018 | CNY | 9.22 | 9.25 | 9.17 | 9.23 | 9.23 | +0.01 (+0.11%) | 1,210,300 |
| 29 Jan 2018 | CNY | 9.36 | 9.44 | 9.18 | 9.22 | 9.22 | -0.15 (-1.60%) | 1,549,200 |
| 26 Jan 2018 | CNY | 9.48 | 9.54 | 9.36 | 9.37 | 9.37 | -0.11 (-1.16%) | 1,623,174 |
| 25 Jan 2018 | CNY | 9.52 | 9.58 | 9.47 | 9.48 | 9.48 | -0.05 (-0.52%) | 1,928,300 |
| 24 Jan 2018 | CNY | 9.5 | 9.58 | 9.36 | 9.53 | 9.53 | -0.02 (-0.21%) | 2,582,800 |
| 23 Jan 2018 | CNY | 9.34 | 9.85 | 9.28 | 9.55 | 9.55 | +0.17 (+1.81%) | 3,917,233 |
| 22 Jan 2018 | CNY | 9.25 | 9.47 | 9.2 | 9.38 | 9.38 | +0.08 (+0.86%) | 2,433,300 |
| 19 Jan 2018 | CNY | 9.3 | 9.44 | 9.25 | 9.3 | 9.3 | 0.0 (0.0%) | 1,628,940 |
| 18 Jan 2018 | CNY | 9.45 | 9.47 | 9.3 | 9.3 | 9.3 | -0.05 (-0.53%) | 1,749,200 |
| 17 Jan 2018 | CNY | 9.21 | 9.35 | 9.15 | 9.35 | 9.35 | +0.12 (+1.30%) | 2,315,226 |
| 16 Jan 2018 | CNY | 9.12 | 9.31 | 9.12 | 9.23 | 9.23 | +0.08 (+0.87%) | 1,548,900 |
| 15 Jan 2018 | CNY | 9.51 | 9.56 | 9.14 | 9.15 | 9.15 | -0.41 (-4.29%) | 3,320,600 |
| 12 Jan 2018 | CNY | 9.65 | 9.66 | 9.53 | 9.56 | 9.56 | -0.1 (-1.04%) | 1,772,976 |
