| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | CNY | 9.07 | 9.35 | 9.03 | 9.16 | 9.16 | +0.06 (+0.66%) | 1,698,941 |
| 22 Feb 2018 | CNY | 9.06 | 9.17 | 9.03 | 9.1 | 9.1 | +0.11 (+1.22%) | 1,052,831 |
| 14 Feb 2018 | CNY | 8.97 | 9.09 | 8.91 | 8.99 | 8.99 | +0.02 (+0.22%) | 931,965 |
| 13 Feb 2018 | CNY | 8.97 | 9.2 | 8.96 | 8.97 | 8.97 | 0.0 (0.0%) | 1,568,178 |
| 12 Feb 2018 | CNY | 8.81 | 9.04 | 8.76 | 8.97 | 8.97 | +0.27 (+3.10%) | 1,589,032 |
| 9 Feb 2018 | CNY | 8.74 | 8.83 | 8.55 | 8.7 | 8.7 | -0.26 (-2.90%) | 2,507,696 |
| 8 Feb 2018 | CNY | 8.86 | 9.03 | 8.82 | 8.96 | 8.96 | +0.09 (+1.01%) | 1,521,298 |
| 7 Feb 2018 | CNY | 8.89 | 9.1 | 8.59 | 8.87 | 8.87 | +0.16 (+1.84%) | 2,455,000 |
| 6 Feb 2018 | CNY | 9.58 | 9.58 | 8.7 | 8.71 | 8.71 | -0.96 (-9.93%) | 4,195,198 |
| 5 Feb 2018 | CNY | 9.64 | 9.75 | 9.48 | 9.67 | 9.67 | -0.04 (-0.41%) | 1,419,000 |
| 2 Feb 2018 | CNY | 9.99 | 10.1 | 9.36 | 9.71 | 9.71 | -0.24 (-2.41%) | 2,656,301 |
| 1 Feb 2018 | CNY | 10.25 | 10.34 | 9.9 | 9.95 | 9.95 | -0.25 (-2.45%) | 3,330,600 |
| 31 Jan 2018 | CNY | 10.4 | 10.43 | 10.16 | 10.2 | 10.2 | -0.21 (-2.02%) | 2,860,852 |
| 30 Jan 2018 | CNY | 10.42 | 10.6 | 10.37 | 10.41 | 10.41 | -0.03 (-0.29%) | 2,164,094 |
| 29 Jan 2018 | CNY | 10.82 | 10.87 | 10.38 | 10.44 | 10.44 | -0.3 (-2.79%) | 4,158,900 |
| 26 Jan 2018 | CNY | 10.76 | 10.91 | 10.7 | 10.74 | 10.74 | -0.15 (-1.38%) | 3,910,700 |
| 25 Jan 2018 | CNY | 10.94 | 11.27 | 10.87 | 10.89 | 10.89 | -0.12 (-1.09%) | 7,398,403 |
| 24 Jan 2018 | CNY | 10.76 | 11.2 | 10.63 | 11.01 | 11.01 | +0.26 (+2.42%) | 9,297,739 |
| 23 Jan 2018 | CNY | 10.52 | 10.77 | 10.52 | 10.75 | 10.75 | +0.16 (+1.51%) | 4,450,304 |
| 22 Jan 2018 | CNY | 10.55 | 10.68 | 10.35 | 10.59 | 10.59 | -0.04 (-0.38%) | 3,229,600 |
| 19 Jan 2018 | CNY | 10.76 | 10.83 | 10.62 | 10.63 | 10.63 | -0.1 (-0.93%) | 3,925,724 |
| 18 Jan 2018 | CNY | 10.51 | 10.77 | 10.4 | 10.73 | 10.73 | +0.14 (+1.32%) | 5,241,454 |
| 17 Jan 2018 | CNY | 10.41 | 10.88 | 10.24 | 10.59 | 10.59 | +0.11 (+1.05%) | 5,310,600 |
| 16 Jan 2018 | CNY | 10.1 | 10.63 | 10.1 | 10.48 | 10.48 | +0.32 (+3.15%) | 4,279,400 |
| 15 Jan 2018 | CNY | 10.51 | 10.53 | 10.13 | 10.16 | 10.16 | -0.35 (-3.33%) | 3,559,900 |
| 12 Jan 2018 | CNY | 10.46 | 10.65 | 10.43 | 10.51 | 10.51 | +0.03 (+0.29%) | 2,415,198 |
| 11 Jan 2018 | CNY | 10.5 | 10.64 | 10.3 | 10.48 | 10.48 | +0.02 (+0.19%) | 3,539,232 |
| 10 Jan 2018 | CNY | 10.67 | 10.75 | 10.39 | 10.46 | 10.46 | -0.26 (-2.43%) | 3,437,298 |
| 9 Jan 2018 | CNY | 10.8 | 10.88 | 10.65 | 10.72 | 10.72 | -0.13 (-1.20%) | 3,262,465 |
| 8 Jan 2018 | CNY | 10.77 | 10.87 | 10.65 | 10.85 | 10.85 | +0.06 (+0.56%) | 3,353,394 |
