| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | CNY | 10.8231 | 10.9846 | 10.5308 | 10.5385 | 10.5385 | -0.092 (-0.87%) | 4,614,058 |
| 27 Feb 2018 | CNY | 10.5385 | 10.6923 | 10.4615 | 10.6308 | 10.6308 | +0.069 (+0.66%) | 3,187,351 |
| 26 Feb 2018 | CNY | 10.5077 | 10.6308 | 10.3615 | 10.5615 | 10.5615 | +0.192 (+1.85%) | 3,917,637 |
| 23 Feb 2018 | CNY | 10.2385 | 10.3846 | 10.1923 | 10.3692 | 10.3692 | +0.138 (+1.35%) | 2,236,292 |
| 22 Feb 2018 | CNY | 10.0385 | 10.2692 | 9.9539 | 10.2308 | 10.2308 | +0.277 (+2.78%) | 2,261,779 |
| 14 Feb 2018 | CNY | 10.1231 | 10.1231 | 9.8615 | 9.9539 | 9.9539 | +0.023 (+0.23%) | 1,407,120 |
| 13 Feb 2018 | CNY | 10.0462 | 10.2692 | 9.9231 | 9.9308 | 9.9308 | -0.077 (-0.77%) | 2,522,269 |
| 12 Feb 2018 | CNY | 9.7692 | 10.2385 | 9.7692 | 10.0077 | 10.0077 | +0.277 (+2.85%) | 2,373,668 |
| 9 Feb 2018 | CNY | 9.8154 | 9.9308 | 9.5462 | 9.7308 | 9.7308 | -0.369 (-3.66%) | 2,501,058 |
| 8 Feb 2018 | CNY | 9.9539 | 10.1462 | 9.8462 | 10.1 | 10.1 | +0.1 (+1%) | 1,480,372 |
| 7 Feb 2018 | CNY | 10.2077 | 10.2923 | 9.5769 | 10 | 10 | +0.1 (+1.01%) | 2,869,618 |
| 6 Feb 2018 | CNY | 10.3462 | 10.5769 | 9.8846 | 9.9 | 9.9 | -0.792 (-7.41%) | 3,728,574 |
| 5 Feb 2018 | CNY | 10.6923 | 10.8692 | 10.4769 | 10.6923 | 10.6923 | +0.008 (+0.07%) | 2,172,362 |
| 2 Feb 2018 | CNY | 10.5692 | 10.9154 | 10.2539 | 10.6846 | 10.6846 | +0.085 (+0.80%) | 3,201,380 |
| 1 Feb 2018 | CNY | 10.8615 | 11.1077 | 10.5077 | 10.6 | 10.6 | -0.346 (-3.16%) | 4,039,618 |
| 31 Jan 2018 | CNY | 11.6846 | 11.7385 | 10.7692 | 10.9462 | 10.9462 | -0.792 (-6.75%) | 4,833,316 |
| 30 Jan 2018 | CNY | 11.6385 | 11.7539 | 11.5231 | 11.7385 | 11.7385 | +0.092 (+0.79%) | 2,414,453 |
| 29 Jan 2018 | CNY | 11.6385 | 11.8077 | 11.4923 | 11.6462 | 11.6462 | -0.038 (-0.33%) | 2,407,990 |
| 26 Jan 2018 | CNY | 11.8154 | 12.0308 | 11.6308 | 11.6846 | 11.6846 | -0.131 (-1.11%) | 4,294,560 |
| 25 Jan 2018 | CNY | 12.2154 | 12.2154 | 11.7846 | 11.8154 | 11.8154 | -0.385 (-3.15%) | 5,188,021 |
| 24 Jan 2018 | CNY | 12 | 12.2154 | 11.7769 | 12.2 | 12.2 | +0.115 (+0.95%) | 5,643,592 |
| 23 Jan 2018 | CNY | 12.1 | 12.2846 | 12 | 12.0846 | 12.0846 | -0.162 (-1.32%) | 4,930,155 |
| 22 Jan 2018 | CNY | 11.9385 | 12.5539 | 11.9231 | 12.2462 | 12.2462 | +0.146 (+1.21%) | 8,652,172 |
| 19 Jan 2018 | CNY | 11.7385 | 12.2923 | 11.6154 | 12.1 | 12.1 | +0.154 (+1.29%) | 9,165,100 |
| 18 Jan 2018 | CNY | 11.3846 | 12.5231 | 11.2692 | 11.9462 | 11.9462 | +0.485 (+4.23%) | 11,104,632 |
| 17 Jan 2018 | CNY | 11.3077 | 11.4846 | 10.9692 | 11.4615 | 11.4615 | +0.146 (+1.29%) | 5,341,315 |
| 16 Jan 2018 | CNY | 11.1154 | 11.3769 | 10.9846 | 11.3154 | 11.3154 | +0.154 (+1.38%) | 4,364,708 |
| 15 Jan 2018 | CNY | 11.5385 | 11.5385 | 11.0615 | 11.1615 | 11.1615 | -0.508 (-4.35%) | 6,194,347 |
| 12 Jan 2018 | CNY | 11.6154 | 12.3077 | 11.5692 | 11.6692 | 11.6692 | +0.131 (+1.13%) | 8,530,662 |
| 11 Jan 2018 | CNY | 11.1 | 11.6077 | 11.0769 | 11.5385 | 11.5385 | +0.369 (+3.31%) | 4,708,237 |
