| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Feb 2018 | CNY | 10.4897 | 10.7931 | 10.2759 | 10.6345 | 10.6345 | +0.028 (+0.26%) | 2,117,046 |
| 13 Feb 2018 | CNY | 10.9103 | 11 | 10.5172 | 10.6069 | 10.6069 | -0.276 (-2.54%) | 1,907,475 |
| 12 Feb 2018 | CNY | 10.8207 | 10.9931 | 10.6621 | 10.8828 | 10.8828 | +0.041 (+0.38%) | 2,182,395 |
| 9 Feb 2018 | CNY | 10.4414 | 10.8621 | 10.4345 | 10.8414 | 10.8414 | +0.028 (+0.26%) | 2,057,985 |
| 8 Feb 2018 | CNY | 10.7655 | 10.9448 | 10.6966 | 10.8138 | 10.8138 | 0.0 (0.0%) | 1,103,740 |
| 7 Feb 2018 | CNY | 10.7793 | 10.9862 | 10.4345 | 10.8138 | 10.8138 | +0.131 (+1.23%) | 2,074,515 |
| 6 Feb 2018 | CNY | 10.3448 | 11.3448 | 10.0069 | 10.6828 | 10.6828 | -0.076 (-0.70%) | 4,011,873 |
| 5 Feb 2018 | CNY | 10.9103 | 10.9586 | 10.7379 | 10.7586 | 10.7586 | -0.262 (-2.38%) | 1,430,570 |
| 2 Feb 2018 | CNY | 11.0069 | 11.1379 | 10.6276 | 11.0207 | 11.0207 | -0.131 (-1.17%) | 1,826,565 |
| 1 Feb 2018 | CNY | 11.9724 | 11.9724 | 10.8966 | 11.1517 | 11.1517 | -0.869 (-7.23%) | 3,690,830 |
| 31 Jan 2018 | CNY | 11.7035 | 12.0414 | 11.5724 | 12.0207 | 12.0207 | +0.4 (+3.44%) | 4,182,391 |
| 30 Jan 2018 | CNY | 11.5793 | 11.6828 | 11.5172 | 11.6207 | 11.6207 | +0.035 (+0.30%) | 1,041,245 |
| 29 Jan 2018 | CNY | 11.5724 | 11.7241 | 11.3793 | 11.5862 | 11.5862 | +0.014 (+0.12%) | 1,521,340 |
| 26 Jan 2018 | CNY | 11.7241 | 11.8138 | 11.5655 | 11.5724 | 11.5724 | -0.172 (-1.47%) | 1,536,855 |
| 25 Jan 2018 | CNY | 11.8276 | 11.8759 | 11.7241 | 11.7448 | 11.7448 | -0.117 (-0.99%) | 1,849,040 |
| 24 Jan 2018 | CNY | 11.8414 | 11.9035 | 11.7724 | 11.8621 | 11.8621 | -0.035 (-0.29%) | 2,143,390 |
| 23 Jan 2018 | CNY | 11.869 | 11.9862 | 11.7724 | 11.8966 | 11.8966 | +0.028 (+0.23%) | 1,667,355 |
| 22 Jan 2018 | CNY | 11.8276 | 11.9379 | 11.7035 | 11.869 | 11.869 | +0.041 (+0.35%) | 1,876,590 |
| 19 Jan 2018 | CNY | 11.9931 | 12.0966 | 11.8 | 11.8276 | 11.8276 | -0.166 (-1.38%) | 2,385,975 |
| 18 Jan 2018 | CNY | 11.9724 | 12.1655 | 11.931 | 11.9931 | 11.9931 | -0.021 (-0.17%) | 2,500,091 |
| 17 Jan 2018 | CNY | 12.4069 | 12.4069 | 11.8621 | 12.0138 | 12.0138 | -0.476 (-3.81%) | 4,979,447 |
| 16 Jan 2018 | CNY | 12.8897 | 13.1172 | 12.4414 | 12.4897 | 12.4897 | -0.455 (-3.52%) | 6,164,530 |
| 15 Jan 2018 | CNY | 13.131 | 13.2759 | 12.9379 | 12.9448 | 12.9448 | -0.262 (-1.98%) | 4,414,701 |
| 12 Jan 2018 | CNY | 13.2276 | 13.2966 | 13.0345 | 13.2069 | 13.2069 | -0.014 (-0.10%) | 4,267,410 |
| 11 Jan 2018 | CNY | 13.2759 | 13.3448 | 12.9862 | 13.2207 | 13.2207 | -0.083 (-0.62%) | 5,320,235 |
| 10 Jan 2018 | CNY | 12.8483 | 13.4759 | 12.6483 | 13.3035 | 13.3035 | +0.31 (+2.39%) | 9,751,654 |
| 9 Jan 2018 | CNY | 12.2414 | 13.1724 | 12.1517 | 12.9931 | 12.9931 | +0.428 (+3.40%) | 8,369,678 |
| 8 Jan 2018 | CNY | 12.2621 | 12.7448 | 12.0828 | 12.5655 | 12.5655 | +0.145 (+1.17%) | 6,978,094 |
| 5 Jan 2018 | CNY | 11.7586 | 12.6966 | 11.7103 | 12.4207 | 12.4207 | +0.655 (+5.57%) | 6,333,440 |
| 4 Jan 2018 | CNY | 11.7035 | 11.8069 | 11.6552 | 11.7655 | 11.7655 | +0.069 (+0.59%) | 2,152,960 |
