| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 12.9154 | 13.2154 | 12.6 | 12.9769 | 12.9769 | +0.454 (+3.62%) | 15,489,908 |
| 23 Feb 2018 | CNY | 12.0308 | 12.6846 | 11.8154 | 12.5231 | 12.5231 | +0.492 (+4.09%) | 14,795,110 |
| 22 Feb 2018 | CNY | 11.7 | 12.2923 | 11.7 | 12.0308 | 12.0308 | +0.477 (+4.13%) | 9,962,540 |
| 14 Feb 2018 | CNY | 11.3769 | 11.7615 | 11.3308 | 11.5539 | 11.5539 | -0.192 (-1.64%) | 9,294,294 |
| 13 Feb 2018 | CNY | 12.4615 | 12.5385 | 11.7 | 11.7462 | 11.7462 | +0.169 (+1.46%) | 14,740,687 |
| 12 Feb 2018 | CNY | 11.2077 | 11.8077 | 10.8462 | 11.5769 | 11.5769 | +0.538 (+4.88%) | 15,617,810 |
| 9 Feb 2018 | CNY | 11.1692 | 11.6077 | 11.0385 | 11.0385 | 11.0385 | -1.223 (-9.97%) | 14,274,000 |
| 8 Feb 2018 | CNY | 12.4385 | 12.8077 | 12.0615 | 12.2615 | 12.2615 | -0.092 (-0.75%) | 14,568,778 |
| 7 Feb 2018 | CNY | 12.8462 | 13.4615 | 11.6846 | 12.3539 | 12.3539 | -0.623 (-4.80%) | 22,234,815 |
| 6 Feb 2018 | CNY | 12.9769 | 13.4615 | 12.9769 | 12.9769 | 12.9769 | -1.438 (-9.98%) | 20,132,268 |
| 5 Feb 2018 | CNY | 15.5385 | 16.3077 | 14.3769 | 14.4154 | 14.4154 | -0.669 (-4.44%) | 34,554,588 |
| 2 Feb 2018 | CNY | 14.5692 | 15.3692 | 13.4692 | 15.0846 | 15.0846 | +0.338 (+2.29%) | 25,234,415 |
| 1 Feb 2018 | CNY | 14.3077 | 15.6154 | 14.2615 | 14.7462 | 14.7462 | +0.192 (+1.32%) | 26,841,977 |
| 31 Jan 2018 | CNY | 14.3769 | 15 | 13.6462 | 14.5539 | 14.5539 | -0.608 (-4.01%) | 27,104,681 |
| 30 Jan 2018 | CNY | 15.3692 | 15.7385 | 14.8462 | 15.1615 | 15.1615 | -0.154 (-1.00%) | 24,914,038 |
| 29 Jan 2018 | CNY | 15.4769 | 16.3154 | 14.8462 | 15.3154 | 15.3154 | -0.792 (-4.92%) | 33,111,501 |
| 26 Jan 2018 | CNY | 14.1539 | 17.1154 | 14.1539 | 16.1077 | 16.1077 | +0.385 (+2.45%) | 50,226,813 |
| 25 Jan 2018 | CNY | 17.2846 | 17.8 | 15.6615 | 15.7231 | 15.7231 | +1.008 (+6.85%) | 53,033,436 |
| 23 Jan 2018 | CNY | 13.2 | 14.7154 | 13.1692 | 14.7154 | 14.7154 | +1.339 (+10.01%) | 30,489,930 |
| 22 Jan 2018 | CNY | 13.5385 | 14.1539 | 12.9308 | 13.3769 | 13.3769 | -0.9 (-6.30%) | 27,735,787 |
| 19 Jan 2018 | CNY | 13.7308 | 14.9923 | 13.1308 | 14.2769 | 14.2769 | +0.538 (+3.92%) | 44,746,936 |
| 18 Jan 2018 | CNY | 12.0769 | 13.7385 | 11.9 | 13.7385 | 13.7385 | +1.246 (+9.98%) | 35,305,171 |
| 17 Jan 2018 | CNY | 13.2231 | 13.4462 | 12.4615 | 12.4923 | 12.4923 | +1.108 (+9.73%) | 28,080,635 |
| 15 Jan 2018 | CNY | 12.0539 | 12.0615 | 11.3615 | 11.3846 | 11.3846 | -0.831 (-6.80%) | 14,621,016 |
| 12 Jan 2018 | CNY | 12.7308 | 12.8462 | 12.0615 | 12.2154 | 12.2154 | -0.646 (-5.02%) | 16,965,146 |
| 11 Jan 2018 | CNY | 12.7692 | 13.4539 | 12.4 | 12.8615 | 12.8615 | -0.377 (-2.85%) | 19,336,411 |
| 10 Jan 2018 | CNY | 13.8231 | 13.9692 | 12.8539 | 13.2385 | 13.2385 | -1.046 (-7.32%) | 29,487,582 |
| 9 Jan 2018 | CNY | 13.3692 | 15.0769 | 13.1923 | 14.2846 | 14.2846 | +0.523 (+3.80%) | 41,958,720 |
| 8 Jan 2018 | CNY | 13.1539 | 13.8231 | 13.0077 | 13.7615 | 13.7615 | +0.808 (+6.23%) | 33,119,686 |
| 5 Jan 2018 | CNY | 12.4 | 13.3539 | 12.4 | 12.9539 | 12.9539 | +0.392 (+3.12%) | 28,816,984 |
