| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 11.2849 | 11.4751 | 11.0397 | 11.2806 | 11.2806 | +0.165 (+1.48%) | 902,487 |
| 2 Mar 2018 | CNY | 11.0313 | 11.7498 | 11.0144 | 11.1158 | 11.1158 | +0.013 (+0.11%) | 1,612,334 |
| 1 Mar 2018 | CNY | 10.7016 | 11.1116 | 10.6932 | 11.1031 | 11.1031 | +0.308 (+2.86%) | 994,682 |
| 28 Feb 2018 | CNY | 10.6171 | 10.9975 | 10.6002 | 10.7946 | 10.7946 | -0.127 (-1.16%) | 608,440 |
| 27 Feb 2018 | CNY | 10.7904 | 11.0101 | 10.634 | 10.9214 | 10.9214 | +0.072 (+0.66%) | 732,584 |
| 26 Feb 2018 | CNY | 10.5579 | 10.8791 | 10.4818 | 10.8495 | 10.8495 | +0.461 (+4.43%) | 1,085,331 |
| 23 Feb 2018 | CNY | 10.5325 | 10.5579 | 10.279 | 10.3888 | 10.3888 | -0.144 (-1.36%) | 860,798 |
| 22 Feb 2018 | CNY | 10.6678 | 10.6678 | 10.4184 | 10.5325 | 10.5325 | -0.004 (-0.04%) | 439,034 |
| 14 Feb 2018 | CNY | 10.5706 | 10.6932 | 10.3212 | 10.5368 | 10.5368 | -0.089 (-0.83%) | 398,663 |
| 13 Feb 2018 | CNY | 10.82 | 10.9425 | 10.503 | 10.6255 | 10.6255 | -0.148 (-1.37%) | 827,484 |
| 12 Feb 2018 | CNY | 10.5875 | 10.9383 | 10.1437 | 10.7735 | 10.7735 | +0.165 (+1.55%) | 946,021 |
| 9 Feb 2018 | CNY | 10.1353 | 10.6847 | 9.8056 | 10.6086 | 10.6086 | +0.325 (+3.16%) | 1,407,699 |
| 8 Feb 2018 | CNY | 10.2282 | 10.3212 | 9.9873 | 10.2832 | 10.2832 | +0.051 (+0.50%) | 450,013 |
| 7 Feb 2018 | CNY | 10.2536 | 10.355 | 9.7337 | 10.2325 | 10.2325 | +0.435 (+4.44%) | 1,794,163 |
| 6 Feb 2018 | CNY | 10.6974 | 10.6974 | 9.7971 | 9.7971 | 9.7971 | -1.086 (-9.98%) | 1,829,580 |
| 5 Feb 2018 | CNY | 11.2849 | 11.5385 | 10.8749 | 10.8834 | 10.8834 | -0.427 (-3.77%) | 980,756 |
| 2 Feb 2018 | CNY | 11.4582 | 11.6441 | 11.2426 | 11.3102 | 11.3102 | -0.347 (-2.97%) | 977,529 |
| 1 Feb 2018 | CNY | 11.8386 | 11.9949 | 11.2215 | 11.6568 | 11.6568 | -0.3 (-2.51%) | 1,998,157 |
| 31 Jan 2018 | CNY | 12.2358 | 12.4387 | 11.9484 | 11.9569 | 11.9569 | -0.3 (-2.45%) | 1,935,813 |
| 30 Jan 2018 | CNY | 11.6906 | 12.2697 | 11.6484 | 12.257 | 12.257 | +0.478 (+4.05%) | 2,625,850 |
| 29 Jan 2018 | CNY | 11.8343 | 11.8977 | 11.6272 | 11.7794 | 11.7794 | +0.034 (+0.29%) | 652,377 |
| 26 Jan 2018 | CNY | 11.7075 | 11.8639 | 11.661 | 11.7456 | 11.7456 | +0.085 (+0.73%) | 944,246 |
| 25 Jan 2018 | CNY | 11.7667 | 12.0795 | 11.6357 | 11.661 | 11.661 | -0.165 (-1.39%) | 1,095,306 |
| 24 Jan 2018 | CNY | 11.6441 | 11.8681 | 11.5385 | 11.8259 | 11.8259 | +0.144 (+1.23%) | 1,036,426 |
| 23 Jan 2018 | CNY | 11.6737 | 11.8216 | 11.5638 | 11.6822 | 11.6822 | 0.0 (0.0%) | 760,907 |
| 22 Jan 2018 | CNY | 11.7794 | 11.8343 | 11.4117 | 11.6822 | 11.6822 | -0.296 (-2.47%) | 1,075,299 |
| 19 Jan 2018 | CNY | 11.7752 | 12.2992 | 11.7625 | 11.978 | 11.978 | +0.271 (+2.31%) | 2,273,796 |
| 18 Jan 2018 | CNY | 11.5934 | 11.7709 | 11.4666 | 11.7075 | 11.7075 | +0.114 (+0.98%) | 773,327 |
| 17 Jan 2018 | CNY | 11.5216 | 11.623 | 11.2891 | 11.5934 | 11.5934 | +0.072 (+0.62%) | 1,150,368 |
| 16 Jan 2018 | CNY | 11.5765 | 11.623 | 11.3483 | 11.5216 | 11.5216 | +0.131 (+1.15%) | 997,349 |
