| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 11.5197 | 11.793 | 11.4832 | 11.7383 | 11.7383 | +0.168 (+1.45%) | 1,347,029 |
| 28 Feb 2018 | CNY | 11.5816 | 11.6254 | 11.3921 | 11.5707 | 11.5707 | -0.018 (-0.16%) | 1,190,072 |
| 27 Feb 2018 | CNY | 11.5598 | 11.6144 | 11.4905 | 11.5889 | 11.5889 | +0.098 (+0.86%) | 1,571,963 |
| 26 Feb 2018 | CNY | 11.2536 | 11.5598 | 11.2536 | 11.4905 | 11.4905 | +0.299 (+2.67%) | 2,109,754 |
| 23 Feb 2018 | CNY | 11.1443 | 11.2063 | 11.0969 | 11.1917 | 11.1917 | +0.08 (+0.72%) | 1,031,107 |
| 22 Feb 2018 | CNY | 11.1188 | 11.1844 | 10.9913 | 11.1115 | 11.1115 | +0.182 (+1.67%) | 1,189,403 |
| 14 Feb 2018 | CNY | 10.9257 | 11.0714 | 10.9001 | 10.9293 | 10.9293 | 0.0 (0.0%) | 1,175,606 |
| 13 Feb 2018 | CNY | 11.0969 | 11.1115 | 10.9038 | 10.9293 | 10.9293 | -0.051 (-0.46%) | 1,036,584 |
| 12 Feb 2018 | CNY | 10.7106 | 11.0313 | 10.7106 | 10.9803 | 10.9803 | +0.299 (+2.80%) | 1,352,243 |
| 9 Feb 2018 | CNY | 10.6414 | 10.7872 | 10.4993 | 10.6815 | 10.6815 | -0.226 (-2.07%) | 1,764,817 |
| 8 Feb 2018 | CNY | 10.82 | 10.9147 | 10.6633 | 10.9074 | 10.9074 | +0.193 (+1.80%) | 1,429,624 |
| 7 Feb 2018 | CNY | 10.8601 | 10.9621 | 10.4264 | 10.7143 | 10.7143 | +0.175 (+1.66%) | 1,764,117 |
| 6 Feb 2018 | CNY | 11.0969 | 11.1698 | 10.5248 | 10.5394 | 10.5394 | -0.835 (-7.34%) | 2,567,835 |
| 5 Feb 2018 | CNY | 11.6545 | 11.6545 | 11.3375 | 11.3739 | 11.3739 | -0.343 (-2.92%) | 1,943,926 |
| 2 Feb 2018 | CNY | 11.6618 | 12.0226 | 11.6618 | 11.7165 | 11.7165 | -0.164 (-1.38%) | 1,475,887 |
| 1 Feb 2018 | CNY | 12.3725 | 12.5219 | 11.8076 | 11.8805 | 11.8805 | -0.506 (-4.09%) | 2,336,044 |
| 31 Jan 2018 | CNY | 12.7077 | 12.7223 | 12.3069 | 12.387 | 12.387 | -0.324 (-2.55%) | 2,025,895 |
| 30 Jan 2018 | CNY | 12.7915 | 12.7915 | 12.5802 | 12.7114 | 12.7114 | +0.004 (+0.03%) | 1,669,724 |
| 29 Jan 2018 | CNY | 12.9519 | 13.0357 | 12.6859 | 12.7077 | 12.7077 | -0.201 (-1.55%) | 1,396,860 |
| 26 Jan 2018 | CNY | 12.9665 | 12.9665 | 12.8499 | 12.9082 | 12.9082 | -0.047 (-0.37%) | 1,433,139 |
| 25 Jan 2018 | CNY | 12.8207 | 13.2252 | 12.8207 | 12.9555 | 12.9555 | +0.098 (+0.77%) | 3,002,805 |
| 24 Jan 2018 | CNY | 12.8134 | 12.9009 | 12.664 | 12.8571 | 12.8571 | +0.102 (+0.80%) | 2,053,412 |
| 23 Jan 2018 | CNY | 12.7405 | 12.7733 | 12.5911 | 12.7551 | 12.7551 | +0.018 (+0.14%) | 1,825,901 |
| 22 Jan 2018 | CNY | 12.828 | 12.8571 | 12.5328 | 12.7369 | 12.7369 | -0.113 (-0.88%) | 2,349,961 |
| 19 Jan 2018 | CNY | 12.8644 | 12.9883 | 12.7988 | 12.8499 | 12.8499 | -0.015 (-0.11%) | 1,979,521 |
| 18 Jan 2018 | CNY | 12.9811 | 12.9811 | 12.8499 | 12.8644 | 12.8644 | -0.146 (-1.12%) | 2,469,597 |
| 17 Jan 2018 | CNY | 12.828 | 13.0612 | 12.828 | 13.0102 | 13.0102 | +0.066 (+0.51%) | 1,724,329 |
| 16 Jan 2018 | CNY | 12.7551 | 13.0685 | 12.6859 | 12.9446 | 12.9446 | +0.128 (+0.99%) | 1,838,219 |
| 15 Jan 2018 | CNY | 13.5386 | 13.5897 | 12.7551 | 12.8171 | 12.8171 | -0.729 (-5.38%) | 3,528,970 |
| 12 Jan 2018 | CNY | 13.4038 | 13.6115 | 13.309 | 13.5459 | 13.5459 | +0.113 (+0.84%) | 3,029,244 |
