| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 11.6242 | 11.6242 | 11.1566 | 11.4492 | 11.4492 | -0.107 (-0.93%) | 2,473,492 |
| 13 Feb 2018 | CNY | 11.8243 | 11.8793 | 11.4892 | 11.5567 | 11.5567 | -0.35 (-2.94%) | 4,140,088 |
| 12 Feb 2018 | CNY | 11.2541 | 12.1594 | 11.0565 | 11.9069 | 11.9069 | -0.09 (-0.75%) | 7,151,844 |
| 9 Feb 2018 | CNY | 11.7543 | 12.8297 | 11.5042 | 11.9969 | 11.9969 | -0.193 (-1.58%) | 5,125,012 |
| 8 Feb 2018 | CNY | 11.3792 | 12.5546 | 11.3366 | 12.1895 | 12.1895 | +0.688 (+5.98%) | 3,493,924 |
| 7 Feb 2018 | CNY | 11.6693 | 11.8218 | 11.079 | 11.5017 | 11.5017 | +0.193 (+1.70%) | 4,827,837 |
| 6 Feb 2018 | CNY | 11.3091 | 11.9519 | 11.2716 | 11.3091 | 11.3091 | -1.053 (-8.52%) | 4,872,320 |
| 5 Feb 2018 | CNY | 12.5296 | 12.9997 | 12.2545 | 12.362 | 12.362 | -0.408 (-3.19%) | 3,395,136 |
| 2 Feb 2018 | CNY | 12.8822 | 13.755 | 12.5821 | 12.7697 | 12.7697 | -2.764 (-17.79%) | 4,595,673 |
| 31 Jan 2018 | CNY | 15.9058 | 15.9383 | 15.5132 | 15.5332 | 15.5332 | -0.403 (-2.53%) | 1,028,024 |
| 30 Jan 2018 | CNY | 15.6932 | 15.9808 | 15.5832 | 15.9358 | 15.9358 | +0.115 (+0.73%) | 1,106,396 |
| 29 Jan 2018 | CNY | 16.321 | 16.481 | 15.8008 | 15.8208 | 15.8208 | -0.5 (-3.06%) | 1,738,965 |
| 26 Jan 2018 | CNY | 16.296 | 16.4285 | 15.9558 | 16.321 | 16.321 | -0.052 (-0.32%) | 3,461,995 |
| 25 Jan 2018 | CNY | 15.8258 | 16.6711 | 15.7608 | 16.3735 | 16.3735 | +0.503 (+3.17%) | 3,574,330 |
| 24 Jan 2018 | CNY | 15.5557 | 15.9308 | 15.2656 | 15.8708 | 15.8708 | +0.325 (+2.09%) | 2,611,482 |
| 23 Jan 2018 | CNY | 15.8258 | 15.8258 | 15.4056 | 15.5457 | 15.5457 | -0.28 (-1.77%) | 2,155,672 |
| 22 Jan 2018 | CNY | 15.7307 | 15.9808 | 15.6582 | 15.8258 | 15.8258 | +0.055 (+0.35%) | 2,373,933 |
| 19 Jan 2018 | CNY | 15.6807 | 15.9908 | 15.5332 | 15.7708 | 15.7708 | +0.013 (+0.08%) | 3,852,993 |
| 18 Jan 2018 | CNY | 16.1309 | 16.351 | 15.6857 | 15.7583 | 15.7583 | -0.415 (-2.57%) | 4,459,231 |
| 17 Jan 2018 | CNY | 15.5857 | 16.4435 | 15.2156 | 16.1734 | 16.1734 | +0.458 (+2.91%) | 8,123,245 |
| 16 Jan 2018 | CNY | 15.7558 | 15.9933 | 15.6507 | 15.7157 | 15.7157 | -0.068 (-0.43%) | 2,071,279 |
| 15 Jan 2018 | CNY | 16.8011 | 17.0087 | 15.5307 | 15.7833 | 15.7833 | -1.173 (-6.92%) | 3,130,057 |
| 12 Jan 2018 | CNY | 17.2638 | 17.3038 | 16.9287 | 16.9562 | 16.9562 | -0.303 (-1.75%) | 1,235,948 |
| 11 Jan 2018 | CNY | 17.0437 | 17.4814 | 17.0187 | 17.2588 | 17.2588 | -0.08 (-0.46%) | 1,808,139 |
| 10 Jan 2018 | CNY | 17.774 | 17.8715 | 17.2488 | 17.3388 | 17.3388 | -0.463 (-2.60%) | 1,634,603 |
| 9 Jan 2018 | CNY | 17.8315 | 18.0066 | 17.7065 | 17.8015 | 17.8015 | -0.065 (-0.36%) | 1,224,752 |
| 8 Jan 2018 | CNY | 18.2317 | 18.2317 | 17.7065 | 17.8665 | 17.8665 | -0.318 (-1.75%) | 1,525,842 |
| 5 Jan 2018 | CNY | 18.5218 | 18.6293 | 17.5364 | 18.1841 | 18.1841 | -0.385 (-2.07%) | 3,226,421 |
| 4 Jan 2018 | CNY | 18.5393 | 18.7794 | 18.5093 | 18.5693 | 18.5693 | -0.085 (-0.46%) | 1,486,657 |
| 3 Jan 2018 | CNY | 18.5068 | 18.8444 | 18.5068 | 18.6543 | 18.6543 | -0.048 (-0.25%) | 1,712,574 |
