| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 8.284 | 8.6686 | 8.284 | 8.6568 | 8.6568 | +0.142 (+1.67%) | 2,954,160 |
| 23 Feb 2018 | CNY | 8.1657 | 8.8757 | 8.1657 | 8.5148 | 8.5148 | +0.444 (+5.50%) | 4,204,584 |
| 22 Feb 2018 | CNY | 7.9586 | 8.1243 | 7.9586 | 8.071 | 8.071 | +0.154 (+1.94%) | 706,251 |
| 14 Feb 2018 | CNY | 7.9231 | 7.9763 | 7.7811 | 7.9172 | 7.9172 | -0.018 (-0.22%) | 442,644 |
| 13 Feb 2018 | CNY | 7.9704 | 8.1243 | 7.8994 | 7.9349 | 7.9349 | +0.018 (+0.22%) | 876,096 |
| 12 Feb 2018 | CNY | 7.7988 | 8.0118 | 7.7929 | 7.9172 | 7.9172 | +0.207 (+2.69%) | 1,103,548 |
| 9 Feb 2018 | CNY | 7.8462 | 7.8462 | 7.4083 | 7.7101 | 7.7101 | -0.272 (-3.41%) | 1,168,310 |
| 8 Feb 2018 | CNY | 7.8107 | 8.071 | 7.8107 | 7.9823 | 7.9823 | +0.059 (+0.75%) | 680,488 |
| 7 Feb 2018 | CNY | 7.7988 | 8.1006 | 7.7041 | 7.9231 | 7.9231 | +0.207 (+2.68%) | 1,453,907 |
| 6 Feb 2018 | CNY | 8.3432 | 8.3432 | 7.6509 | 7.716 | 7.716 | -0.698 (-8.30%) | 2,019,901 |
| 5 Feb 2018 | CNY | 8.6686 | 8.6686 | 8.2899 | 8.4142 | 8.4142 | -0.296 (-3.40%) | 861,604 |
| 2 Feb 2018 | CNY | 8.9586 | 8.9586 | 8.5207 | 8.7101 | 8.7101 | -0.254 (-2.84%) | 1,408,023 |
| 1 Feb 2018 | CNY | 9.9349 | 10.1124 | 8.9349 | 8.9645 | 8.9645 | -0.858 (-8.74%) | 2,243,982 |
| 31 Jan 2018 | CNY | 10.1894 | 10.5325 | 9.5385 | 9.8225 | 9.8225 | -0.414 (-4.05%) | 2,045,238 |
| 30 Jan 2018 | CNY | 10.4615 | 10.503 | 10.1716 | 10.2367 | 10.2367 | -0.225 (-2.15%) | 1,203,906 |
| 29 Jan 2018 | CNY | 10.4142 | 10.645 | 10.3254 | 10.4615 | 10.4615 | -0.13 (-1.23%) | 1,485,405 |
| 26 Jan 2018 | CNY | 10.6095 | 11.0059 | 10.5681 | 10.5917 | 10.5917 | -0.16 (-1.49%) | 2,342,179 |
| 25 Jan 2018 | CNY | 10.7574 | 10.7692 | 10.4734 | 10.7515 | 10.7515 | +0.142 (+1.34%) | 1,857,357 |
| 24 Jan 2018 | CNY | 10.432 | 10.7337 | 10.2663 | 10.6095 | 10.6095 | +0.16 (+1.53%) | 1,782,983 |
| 23 Jan 2018 | CNY | 10.4083 | 10.503 | 10.361 | 10.4497 | 10.4497 | +0.041 (+0.40%) | 803,765 |
| 22 Jan 2018 | CNY | 10.2544 | 10.4675 | 10.1775 | 10.4083 | 10.4083 | 0.0 (0.0%) | 787,034 |
| 19 Jan 2018 | CNY | 10.574 | 10.7396 | 10.361 | 10.4083 | 10.4083 | -0.172 (-1.62%) | 1,301,638 |
| 18 Jan 2018 | CNY | 10.3254 | 10.7574 | 10.2189 | 10.5799 | 10.5799 | +0.26 (+2.52%) | 1,638,463 |
| 17 Jan 2018 | CNY | 10.1775 | 10.3905 | 10.0769 | 10.3195 | 10.3195 | +0.059 (+0.58%) | 969,054 |
| 16 Jan 2018 | CNY | 10.2959 | 10.355 | 10.0651 | 10.2604 | 10.2604 | -0.101 (-0.97%) | 901,626 |
| 15 Jan 2018 | CNY | 10.6746 | 10.716 | 10.355 | 10.361 | 10.361 | -0.314 (-2.94%) | 1,235,728 |
| 12 Jan 2018 | CNY | 10.8225 | 10.8876 | 10.6509 | 10.6746 | 10.6746 | -0.142 (-1.31%) | 952,654 |
| 11 Jan 2018 | CNY | 10.5799 | 10.9112 | 10.5799 | 10.8166 | 10.8166 | +0.083 (+0.77%) | 1,328,002 |
| 10 Jan 2018 | CNY | 10.7396 | 10.8047 | 10.5621 | 10.7337 | 10.7337 | -0.042 (-0.39%) | 1,014,676 |
| 9 Jan 2018 | CNY | 10.7574 | 10.7988 | 10.6982 | 10.7752 | 10.7752 | +0.03 (+0.28%) | 637,670 |
