| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | CNY | 10.4745 | 10.949 | 10.4745 | 10.8622 | 10.8622 | +0.327 (+3.10%) | 746,172 |
| 6 Feb 2018 | CNY | 10.7143 | 10.7143 | 10.2704 | 10.5357 | 10.5357 | -0.128 (-1.20%) | 1,029,254 |
| 5 Feb 2018 | CNY | 10.3827 | 10.8265 | 10.2959 | 10.6633 | 10.6633 | -0.036 (-0.33%) | 389,710 |
| 2 Feb 2018 | CNY | 11.0204 | 11.0204 | 10.5612 | 10.699 | 10.699 | -0.327 (-2.96%) | 510,540 |
| 1 Feb 2018 | CNY | 11.602 | 11.602 | 10.8674 | 11.0255 | 11.0255 | -0.434 (-3.78%) | 893,663 |
| 31 Jan 2018 | CNY | 11.5459 | 11.6327 | 11.4439 | 11.4592 | 11.4592 | -0.214 (-1.84%) | 889,506 |
| 30 Jan 2018 | CNY | 11.7194 | 11.7245 | 11.5561 | 11.6735 | 11.6735 | -0.015 (-0.13%) | 432,395 |
| 29 Jan 2018 | CNY | 11.648 | 11.8265 | 11.6225 | 11.6888 | 11.6888 | -0.168 (-1.42%) | 588,000 |
| 26 Jan 2018 | CNY | 11.9643 | 12.0102 | 11.7806 | 11.8571 | 11.8571 | -0.184 (-1.53%) | 480,102 |
| 25 Jan 2018 | CNY | 11.9337 | 12.1684 | 11.8316 | 12.0408 | 12.0408 | +0.189 (+1.59%) | 1,375,547 |
| 24 Jan 2018 | CNY | 11.7602 | 11.8776 | 11.6378 | 11.852 | 11.852 | +0.102 (+0.87%) | 840,007 |
| 23 Jan 2018 | CNY | 11.9286 | 11.9796 | 11.7194 | 11.75 | 11.75 | 0.0 (0.0%) | 549,662 |
| 22 Jan 2018 | CNY | 11.6582 | 11.8265 | 11.3929 | 11.75 | 11.75 | +0.046 (+0.39%) | 786,058 |
| 19 Jan 2018 | CNY | 11.7398 | 11.8061 | 11.5765 | 11.7041 | 11.7041 | -0.036 (-0.30%) | 718,614 |
| 18 Jan 2018 | CNY | 11.7551 | 11.8112 | 11.6633 | 11.7398 | 11.7398 | +0.02 (+0.17%) | 562,892 |
| 17 Jan 2018 | CNY | 11.8061 | 11.8367 | 11.5714 | 11.7194 | 11.7194 | +0.031 (+0.26%) | 532,806 |
| 16 Jan 2018 | CNY | 11.5204 | 11.8878 | 11.5204 | 11.6888 | 11.6888 | -0.076 (-0.65%) | 734,412 |
| 15 Jan 2018 | CNY | 11.8878 | 12.1327 | 11.5867 | 11.7653 | 11.7653 | -0.225 (-1.87%) | 641,276 |
| 12 Jan 2018 | CNY | 12.1939 | 12.398 | 11.8878 | 11.9898 | 11.9898 | -0.214 (-1.76%) | 413,187 |
| 11 Jan 2018 | CNY | 11.8214 | 12.2398 | 11.8214 | 12.2041 | 12.2041 | +0.102 (+0.84%) | 562,970 |
| 10 Jan 2018 | CNY | 12.602 | 12.602 | 12.0255 | 12.102 | 12.102 | -0.342 (-2.75%) | 467,322 |
| 9 Jan 2018 | CNY | 12.6327 | 12.6327 | 12.3571 | 12.4439 | 12.4439 | -0.082 (-0.65%) | 482,297 |
| 8 Jan 2018 | CNY | 12.6174 | 12.6174 | 12.3163 | 12.5255 | 12.5255 | +0.025 (+0.20%) | 567,361 |
| 5 Jan 2018 | CNY | 12.5918 | 12.5918 | 12.3061 | 12.5 | 12.5 | +0.117 (+0.95%) | 662,752 |
| 4 Jan 2018 | CNY | 12.25 | 12.398 | 12.25 | 12.3827 | 12.3827 | +0.046 (+0.37%) | 516,652 |
| 3 Jan 2018 | CNY | 12.301 | 12.398 | 12.1939 | 12.3367 | 12.3367 | +0.036 (+0.29%) | 773,576 |
| 2 Jan 2018 | CNY | 12.3674 | 12.398 | 12.1684 | 12.301 | 12.301 | -0.087 (-0.70%) | 875,081 |
| 29 Dec 2017 | CNY | 11.9337 | 13.2143 | 11.9337 | 12.3878 | 12.3878 | +0.367 (+3.06%) | 1,608,087 |
| 28 Dec 2017 | CNY | 11.6735 | 12.0663 | 11.5969 | 12.0204 | 12.0204 | +0.296 (+2.52%) | 883,879 |
| 27 Dec 2017 | CNY | 11.7602 | 11.9745 | 11.5816 | 11.7245 | 11.7245 | -0.005 (-0.04%) | 534,241 |
