| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Mar 2018 | CNY | 8.9893 | 9.0606 | 8.9513 | 9.0369 | 9.0369 | +0.071 (+0.80%) | 3,689,256 |
| 28 Feb 2018 | CNY | 8.9798 | 9.0274 | 8.9132 | 8.9655 | 8.9655 | -0.133 (-1.46%) | 3,259,514 |
| 27 Feb 2018 | CNY | 9.0511 | 9.1605 | 8.918 | 9.0987 | 9.0987 | +0.048 (+0.53%) | 5,670,455 |
| 26 Feb 2018 | CNY | 8.8989 | 9.0844 | 8.8561 | 9.0511 | 9.0511 | +0.252 (+2.86%) | 6,063,155 |
| 23 Feb 2018 | CNY | 8.7277 | 8.8086 | 8.5993 | 8.7991 | 8.7991 | +0.09 (+1.04%) | 5,004,641 |
| 22 Feb 2018 | CNY | 8.4947 | 8.723 | 8.4947 | 8.7087 | 8.7087 | +0.271 (+3.21%) | 3,434,341 |
| 14 Feb 2018 | CNY | 8.5898 | 8.6801 | 8.4281 | 8.4376 | 8.4376 | -0.152 (-1.77%) | 2,481,582 |
| 13 Feb 2018 | CNY | 8.6088 | 8.7848 | 8.5803 | 8.5898 | 8.5898 | -0.048 (-0.55%) | 2,873,183 |
| 12 Feb 2018 | CNY | 8.4186 | 8.7467 | 8.4186 | 8.6373 | 8.6373 | +0.219 (+2.60%) | 3,545,849 |
| 9 Feb 2018 | CNY | 8.7895 | 8.8133 | 8.3615 | 8.4186 | 8.4186 | -0.637 (-7.04%) | 5,127,343 |
| 8 Feb 2018 | CNY | 8.9417 | 9.1082 | 8.8609 | 9.0559 | 9.0559 | +0.033 (+0.37%) | 4,932,534 |
| 7 Feb 2018 | CNY | 8.975 | 9.151 | 8.3995 | 9.0226 | 9.0226 | +0.3 (+3.43%) | 7,486,075 |
| 6 Feb 2018 | CNY | 9.1367 | 9.5458 | 8.6421 | 8.723 | 8.723 | -0.385 (-4.23%) | 7,012,857 |
| 5 Feb 2018 | CNY | 9.0606 | 9.2461 | 9.0369 | 9.1082 | 9.1082 | -0.095 (-1.03%) | 3,005,982 |
| 2 Feb 2018 | CNY | 9.2794 | 9.484 | 8.9037 | 9.2033 | 9.2033 | -0.214 (-2.27%) | 5,284,816 |
| 1 Feb 2018 | CNY | 10.0547 | 10.1736 | 9.4079 | 9.4174 | 9.4174 | -0.637 (-6.34%) | 8,714,925 |
| 31 Jan 2018 | CNY | 10.6778 | 10.7539 | 9.9881 | 10.0547 | 10.0547 | -0.756 (-6.99%) | 8,431,750 |
| 30 Jan 2018 | CNY | 10.7063 | 10.8823 | 10.5589 | 10.8109 | 10.8109 | +0.124 (+1.16%) | 5,698,651 |
| 29 Jan 2018 | CNY | 10.868 | 10.868 | 10.5113 | 10.6873 | 10.6873 | -0.209 (-1.92%) | 7,776,211 |
| 26 Jan 2018 | CNY | 11.2152 | 11.4055 | 10.8823 | 10.8966 | 10.8966 | -0.471 (-4.14%) | 8,898,898 |
| 25 Jan 2018 | CNY | 11.1201 | 11.4768 | 11.1058 | 11.3674 | 11.3674 | +0.152 (+1.36%) | 12,640,236 |
| 24 Jan 2018 | CNY | 11.0868 | 11.22 | 10.9822 | 11.2152 | 11.2152 | +0.162 (+1.46%) | 8,420,701 |
| 23 Jan 2018 | CNY | 10.9679 | 11.1058 | 10.8918 | 11.0535 | 11.0535 | +0.076 (+0.69%) | 6,846,227 |
| 22 Jan 2018 | CNY | 11.4388 | 11.4625 | 10.7539 | 10.9774 | 10.9774 | -0.623 (-5.37%) | 12,634,975 |
| 19 Jan 2018 | CNY | 11.9762 | 12.1094 | 11.5815 | 11.6005 | 11.6005 | -0.637 (-5.21%) | 17,021,770 |
| 18 Jan 2018 | CNY | 11.9239 | 12.409 | 11.824 | 12.2378 | 12.2378 | +0.157 (+1.30%) | 17,473,482 |
| 17 Jan 2018 | CNY | 12.7943 | 13.2081 | 11.9762 | 12.0809 | 12.0809 | +0.813 (+7.22%) | 37,637,228 |
| 15 Jan 2018 | CNY | 11.0583 | 11.5577 | 10.7491 | 11.2675 | 11.2675 | +0.119 (+1.07%) | 15,198,152 |
| 12 Jan 2018 | CNY | 10.9869 | 11.4055 | 10.849 | 11.1486 | 11.1486 | +0.081 (+0.73%) | 14,238,548 |
| 11 Jan 2018 | CNY | 10.7063 | 11.082 | 10.4637 | 11.0678 | 11.0678 | +0.319 (+2.96%) | 9,929,205 |
