| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 12.5275 | 12.7642 | 12.481 | 12.5613 | 12.5613 | -0.013 (-0.10%) | 1,424,102 |
| 1 Mar 2018 | CNY | 12.4683 | 12.6162 | 12.4134 | 12.574 | 12.574 | +0.017 (+0.13%) | 1,342,231 |
| 28 Feb 2018 | CNY | 12.426 | 12.6796 | 12.2232 | 12.5571 | 12.5571 | +0.131 (+1.06%) | 2,207,629 |
| 27 Feb 2018 | CNY | 12.1978 | 12.6543 | 12.0541 | 12.426 | 12.426 | +0.19 (+1.55%) | 2,300,655 |
| 26 Feb 2018 | CNY | 12.0457 | 12.3077 | 12.0076 | 12.2358 | 12.2358 | +0.3 (+2.51%) | 1,837,113 |
| 23 Feb 2018 | CNY | 11.8386 | 11.9823 | 11.809 | 11.9358 | 11.9358 | +0.021 (+0.18%) | 818,593 |
| 22 Feb 2018 | CNY | 11.94 | 11.9611 | 11.7794 | 11.9146 | 11.9146 | +0.059 (+0.50%) | 1,097,587 |
| 14 Feb 2018 | CNY | 11.7202 | 11.8681 | 11.6991 | 11.8555 | 11.8555 | +0.093 (+0.79%) | 715,951 |
| 13 Feb 2018 | CNY | 11.7329 | 11.9019 | 11.6991 | 11.7625 | 11.7625 | +0.097 (+0.83%) | 1,365,655 |
| 12 Feb 2018 | CNY | 11.4455 | 11.8681 | 11.4455 | 11.6653 | 11.6653 | +0.241 (+2.11%) | 1,557,301 |
| 9 Feb 2018 | CNY | 11.4117 | 11.7075 | 11.2722 | 11.4243 | 11.4243 | -0.258 (-2.21%) | 1,660,584 |
| 8 Feb 2018 | CNY | 11.4539 | 11.8132 | 11.437 | 11.6822 | 11.6822 | +0.085 (+0.73%) | 1,271,251 |
| 7 Feb 2018 | CNY | 11.4624 | 11.7582 | 11.0778 | 11.5976 | 11.5976 | +0.317 (+2.81%) | 2,052,741 |
| 6 Feb 2018 | CNY | 11.6991 | 11.9484 | 11.2426 | 11.2806 | 11.2806 | -0.693 (-5.79%) | 2,086,937 |
| 5 Feb 2018 | CNY | 11.8428 | 12.0287 | 11.623 | 11.9738 | 11.9738 | -0.093 (-0.77%) | 3,147,877 |
| 2 Feb 2018 | CNY | 12.8698 | 12.8698 | 11.9738 | 12.0668 | 12.0668 | -0.862 (-6.67%) | 4,559,826 |
| 1 Feb 2018 | CNY | 12.8276 | 13.2544 | 12.743 | 12.929 | 12.929 | +0.009 (+0.07%) | 2,465,379 |
| 31 Jan 2018 | CNY | 13.3136 | 13.432 | 12.8741 | 12.9205 | 12.9205 | -0.486 (-3.63%) | 3,356,171 |
| 30 Jan 2018 | CNY | 13.284 | 13.5207 | 13.2798 | 13.4066 | 13.4066 | +0.085 (+0.63%) | 1,941,066 |
| 29 Jan 2018 | CNY | 13.5249 | 13.6644 | 13.2798 | 13.3221 | 13.3221 | -0.194 (-1.44%) | 2,723,502 |
| 26 Jan 2018 | CNY | 13.6729 | 13.7574 | 13.2713 | 13.5165 | 13.5165 | -0.287 (-2.08%) | 5,637,087 |
| 25 Jan 2018 | CNY | 13.9941 | 14.3195 | 13.7997 | 13.8039 | 13.8039 | +1.082 (+8.51%) | 11,113,624 |
| 23 Jan 2018 | CNY | 12.426 | 12.8487 | 12.2823 | 12.7219 | 12.7219 | +0.287 (+2.31%) | 2,283,899 |
| 22 Jan 2018 | CNY | 12.35 | 12.5063 | 12.1978 | 12.4345 | 12.4345 | -0.237 (-1.87%) | 2,113,280 |
| 19 Jan 2018 | CNY | 12.6839 | 12.8783 | 12.5782 | 12.6712 | 12.6712 | -0.08 (-0.63%) | 1,984,600 |
| 18 Jan 2018 | CNY | 12.4641 | 13.3052 | 12.3711 | 12.7515 | 12.7515 | +0.3 (+2.41%) | 3,567,187 |
| 17 Jan 2018 | CNY | 12.1724 | 12.4683 | 12.0921 | 12.4514 | 12.4514 | +0.241 (+1.97%) | 1,933,731 |
| 16 Jan 2018 | CNY | 11.9358 | 12.2358 | 11.9358 | 12.2105 | 12.2105 | +0.152 (+1.26%) | 1,154,383 |
| 15 Jan 2018 | CNY | 12.2992 | 12.4641 | 11.9907 | 12.0583 | 12.0583 | -0.271 (-2.19%) | 1,832,940 |
| 12 Jan 2018 | CNY | 12.5148 | 12.5148 | 12.2612 | 12.3288 | 12.3288 | -0.144 (-1.15%) | 948,292 |
