| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 9.2385 | 9.3231 | 9.1 | 9.3077 | 9.3077 | +0.115 (+1.26%) | 1,241,240 |
| 28 Feb 2018 | CNY | 9.1539 | 9.2615 | 9.0462 | 9.1923 | 9.1923 | -0.069 (-0.75%) | 1,191,707 |
| 27 Feb 2018 | CNY | 9.2769 | 9.3846 | 9.2077 | 9.2615 | 9.2615 | -0.023 (-0.25%) | 1,199,066 |
| 26 Feb 2018 | CNY | 9.0769 | 9.3077 | 9.0769 | 9.2846 | 9.2846 | +0.254 (+2.81%) | 1,517,227 |
| 23 Feb 2018 | CNY | 8.8462 | 9.0385 | 8.8462 | 9.0308 | 9.0308 | +0.146 (+1.65%) | 1,123,518 |
| 22 Feb 2018 | CNY | 8.8077 | 8.9385 | 8.7539 | 8.8846 | 8.8846 | +0.177 (+2.03%) | 891,404 |
| 14 Feb 2018 | CNY | 8.7692 | 8.8154 | 8.6846 | 8.7077 | 8.7077 | -0.115 (-1.31%) | 597,740 |
| 13 Feb 2018 | CNY | 8.8462 | 8.9231 | 8.7846 | 8.8231 | 8.8231 | -0.023 (-0.26%) | 805,090 |
| 12 Feb 2018 | CNY | 8.6462 | 8.8923 | 8.6462 | 8.8462 | 8.8462 | +0.238 (+2.77%) | 864,370 |
| 9 Feb 2018 | CNY | 8.6539 | 8.7692 | 8.5154 | 8.6077 | 8.6077 | -0.277 (-3.12%) | 1,020,302 |
| 8 Feb 2018 | CNY | 8.7539 | 8.9385 | 8.6154 | 8.8846 | 8.8846 | +0.138 (+1.58%) | 1,032,200 |
| 7 Feb 2018 | CNY | 8.6923 | 9.0846 | 8.5077 | 8.7462 | 8.7462 | +0.123 (+1.43%) | 1,225,666 |
| 6 Feb 2018 | CNY | 9.2308 | 9.2385 | 8.5769 | 8.6231 | 8.6231 | -0.777 (-8.26%) | 1,960,790 |
| 5 Feb 2018 | CNY | 9.4692 | 9.6385 | 9.3769 | 9.4 | 9.4 | -0.254 (-2.63%) | 932,100 |
| 2 Feb 2018 | CNY | 10 | 10 | 9.5385 | 9.6539 | 9.6539 | -0.354 (-3.54%) | 1,509,328 |
| 1 Feb 2018 | CNY | 10.4231 | 10.5385 | 9.9462 | 10.0077 | 10.0077 | -0.462 (-4.41%) | 1,615,342 |
| 31 Jan 2018 | CNY | 10.5385 | 10.7692 | 10.3539 | 10.4692 | 10.4692 | -0.123 (-1.16%) | 1,485,573 |
| 30 Jan 2018 | CNY | 10.5462 | 10.6154 | 10.3846 | 10.5923 | 10.5923 | +0.054 (+0.51%) | 1,300,526 |
| 29 Jan 2018 | CNY | 10.7 | 10.8462 | 10.5154 | 10.5385 | 10.5385 | -0.146 (-1.37%) | 1,186,281 |
| 26 Jan 2018 | CNY | 10.8539 | 10.9231 | 10.6692 | 10.6846 | 10.6846 | -0.231 (-2.11%) | 1,690,910 |
| 25 Jan 2018 | CNY | 10.9769 | 11.1462 | 10.9077 | 10.9154 | 10.9154 | -0.061 (-0.56%) | 1,680,900 |
| 24 Jan 2018 | CNY | 10.9462 | 11.0692 | 10.8154 | 10.9769 | 10.9769 | +0.046 (+0.42%) | 1,636,633 |
| 23 Jan 2018 | CNY | 10.8769 | 11.0308 | 10.7923 | 10.9308 | 10.9308 | +0.023 (+0.21%) | 1,300,551 |
| 22 Jan 2018 | CNY | 11.1077 | 11.1154 | 10.7539 | 10.9077 | 10.9077 | -0.192 (-1.73%) | 1,935,112 |
| 19 Jan 2018 | CNY | 11.2692 | 11.4385 | 11.0615 | 11.1 | 11.1 | -0.115 (-1.03%) | 2,548,910 |
| 18 Jan 2018 | CNY | 11.2385 | 11.2769 | 11.0462 | 11.2154 | 11.2154 | -0.008 (-0.07%) | 2,144,335 |
| 17 Jan 2018 | CNY | 10.8462 | 11.3539 | 10.8462 | 11.2231 | 11.2231 | +0.3 (+2.75%) | 3,680,366 |
| 16 Jan 2018 | CNY | 10.6154 | 11.0308 | 10.6154 | 10.9231 | 10.9231 | +0.308 (+2.90%) | 1,737,756 |
| 15 Jan 2018 | CNY | 10.8462 | 10.9154 | 10.5154 | 10.6154 | 10.6154 | -0.323 (-2.95%) | 1,795,150 |
| 12 Jan 2018 | CNY | 11 | 11.1077 | 10.9231 | 10.9385 | 10.9385 | -0.023 (-0.21%) | 1,229,280 |
