| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 10.4286 | 10.6357 | 10.4071 | 10.4357 | 10.4357 | -0.036 (-0.34%) | 3,373,192 |
| 1 Mar 2018 | CNY | 10.3214 | 10.5071 | 10.2929 | 10.4714 | 10.4714 | +0.093 (+0.89%) | 3,042,389 |
| 28 Feb 2018 | CNY | 10.5429 | 10.5429 | 10.2857 | 10.3786 | 10.3786 | -0.221 (-2.09%) | 3,198,881 |
| 27 Feb 2018 | CNY | 10.65 | 10.6857 | 10.5429 | 10.6 | 10.6 | -0.05 (-0.47%) | 3,371,401 |
| 26 Feb 2018 | CNY | 10.5714 | 10.6929 | 10.4714 | 10.65 | 10.65 | +0.229 (+2.19%) | 4,572,341 |
| 23 Feb 2018 | CNY | 10.25 | 10.5571 | 10.2143 | 10.4214 | 10.4214 | +0.157 (+1.53%) | 3,305,747 |
| 22 Feb 2018 | CNY | 10.1643 | 10.3357 | 10.1143 | 10.2643 | 10.2643 | +0.164 (+1.63%) | 2,402,083 |
| 14 Feb 2018 | CNY | 10.1429 | 10.1929 | 10.0214 | 10.1 | 10.1 | -0.014 (-0.14%) | 1,912,820 |
| 13 Feb 2018 | CNY | 10.1286 | 10.2643 | 10.0571 | 10.1143 | 10.1143 | -0.014 (-0.14%) | 2,885,722 |
| 12 Feb 2018 | CNY | 9.9286 | 10.3143 | 9.9286 | 10.1286 | 10.1286 | +0.343 (+3.50%) | 3,324,300 |
| 9 Feb 2018 | CNY | 9.7714 | 10.0357 | 9.6143 | 9.7857 | 9.7857 | -0.35 (-3.45%) | 3,649,128 |
| 8 Feb 2018 | CNY | 9.8929 | 10.2643 | 9.8929 | 10.1357 | 10.1357 | +0.086 (+0.85%) | 3,336,022 |
| 7 Feb 2018 | CNY | 10.0357 | 10.2714 | 9.7143 | 10.05 | 10.05 | +0.307 (+3.15%) | 4,700,003 |
| 6 Feb 2018 | CNY | 10.2857 | 10.5357 | 9.6714 | 9.7429 | 9.7429 | -0.907 (-8.52%) | 6,454,649 |
| 5 Feb 2018 | CNY | 11.0714 | 11.2429 | 10.5786 | 10.65 | 10.65 | -0.579 (-5.15%) | 5,957,445 |
| 2 Feb 2018 | CNY | 10.9286 | 11.5643 | 10.7214 | 11.2286 | 11.2286 | -0.671 (-5.64%) | 7,343,047 |
| 1 Feb 2018 | CNY | 12.7143 | 12.8 | 11.8286 | 11.9 | 11.9 | -0.971 (-7.55%) | 12,800,981 |
| 31 Jan 2018 | CNY | 12.2143 | 13.2143 | 12.15 | 12.8714 | 12.8714 | +0.55 (+4.46%) | 18,489,539 |
| 30 Jan 2018 | CNY | 11.9571 | 12.4 | 11.7929 | 12.3214 | 12.3214 | +0.364 (+3.05%) | 7,770,882 |
| 29 Jan 2018 | CNY | 11.8571 | 12.1 | 11.7214 | 11.9571 | 11.9571 | +0.071 (+0.60%) | 4,794,192 |
| 26 Jan 2018 | CNY | 12.0071 | 12.2071 | 11.8643 | 11.8857 | 11.8857 | -0.3 (-2.46%) | 5,605,976 |
| 25 Jan 2018 | CNY | 12.45 | 12.6429 | 12.1429 | 12.1857 | 12.1857 | -0.2 (-1.61%) | 7,772,599 |
| 24 Jan 2018 | CNY | 12.1714 | 12.4857 | 12.1571 | 12.3857 | 12.3857 | +0.136 (+1.11%) | 6,040,039 |
| 23 Jan 2018 | CNY | 12.0571 | 12.3143 | 12.0571 | 12.25 | 12.25 | +0.071 (+0.59%) | 4,024,633 |
| 22 Jan 2018 | CNY | 12.3929 | 12.4286 | 11.9357 | 12.1786 | 12.1786 | -0.307 (-2.46%) | 7,094,039 |
| 19 Jan 2018 | CNY | 12.8786 | 13.0786 | 12.4 | 12.4857 | 12.4857 | -0.543 (-4.17%) | 10,087,753 |
| 18 Jan 2018 | CNY | 13.25 | 13.4357 | 12.9429 | 13.0286 | 13.0286 | -0.1 (-0.76%) | 9,104,708 |
| 17 Jan 2018 | CNY | 13.0786 | 13.5143 | 12.7786 | 13.1286 | 13.1286 | -0.15 (-1.13%) | 12,650,563 |
| 16 Jan 2018 | CNY | 12.5714 | 13.4286 | 12.5286 | 13.2786 | 13.2786 | +0.5 (+3.91%) | 20,046,623 |
| 15 Jan 2018 | CNY | 12.2429 | 13.1357 | 12.0714 | 12.7786 | 12.7786 | +0.343 (+2.76%) | 17,992,340 |
