| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 13.75 | 13.85 | 13.49 | 13.64 | 13.64 | 0.0 (0.0%) | 1,392,850 |
| 2 Mar 2018 | CNY | 13.27 | 14.37 | 13.27 | 13.64 | 13.64 | +0.49 (+3.73%) | 3,716,359 |
| 1 Mar 2018 | CNY | 12.89 | 13.37 | 12.89 | 13.15 | 13.15 | +0.24 (+1.86%) | 1,840,730 |
| 28 Feb 2018 | CNY | 13.04 | 13.04 | 12.8 | 12.91 | 12.91 | -0.1 (-0.77%) | 1,237,212 |
| 27 Feb 2018 | CNY | 13.21 | 13.22 | 12.95 | 13.01 | 13.01 | -0.16 (-1.21%) | 1,433,570 |
| 26 Feb 2018 | CNY | 12.86 | 13.38 | 12.86 | 13.17 | 13.17 | +0.37 (+2.89%) | 2,227,317 |
| 23 Feb 2018 | CNY | 12.78 | 13.11 | 12.64 | 12.8 | 12.8 | -0.15 (-1.16%) | 2,140,300 |
| 22 Feb 2018 | CNY | 12.2 | 13.43 | 12.2 | 12.95 | 12.95 | +0.74 (+6.06%) | 3,421,452 |
| 14 Feb 2018 | CNY | 12.25 | 12.27 | 12.05 | 12.21 | 12.21 | +0.05 (+0.41%) | 879,230 |
| 13 Feb 2018 | CNY | 12.01 | 12.44 | 12 | 12.16 | 12.16 | +0.12 (+1.00%) | 1,534,059 |
| 12 Feb 2018 | CNY | 11.8 | 12.18 | 11.8 | 12.04 | 12.04 | +0.24 (+2.03%) | 1,399,280 |
| 9 Feb 2018 | CNY | 11.85 | 11.97 | 11.6 | 11.8 | 11.8 | -0.33 (-2.72%) | 1,776,740 |
| 8 Feb 2018 | CNY | 11.98 | 12.16 | 11.8 | 12.13 | 12.13 | +0.16 (+1.34%) | 1,846,900 |
| 7 Feb 2018 | CNY | 12.19 | 12.38 | 11.54 | 11.97 | 11.97 | +0.08 (+0.67%) | 2,175,813 |
| 6 Feb 2018 | CNY | 13.1 | 13.1 | 11.84 | 11.89 | 11.89 | -1.26 (-9.58%) | 2,250,451 |
| 5 Feb 2018 | CNY | 13 | 13.25 | 13 | 13.15 | 13.15 | -0.14 (-1.05%) | 1,217,840 |
| 2 Feb 2018 | CNY | 13.49 | 13.49 | 13.04 | 13.29 | 13.29 | -0.17 (-1.26%) | 1,614,300 |
| 1 Feb 2018 | CNY | 13.95 | 14.14 | 13.21 | 13.46 | 13.46 | -0.69 (-4.88%) | 2,601,039 |
| 31 Jan 2018 | CNY | 14.71 | 14.71 | 13.89 | 14.15 | 14.15 | -0.47 (-3.21%) | 2,276,006 |
| 30 Jan 2018 | CNY | 14.55 | 14.76 | 14.51 | 14.62 | 14.62 | +0.07 (+0.48%) | 1,248,900 |
| 29 Jan 2018 | CNY | 14.5 | 14.9 | 14.46 | 14.55 | 14.55 | -0.17 (-1.15%) | 1,628,602 |
| 26 Jan 2018 | CNY | 15.1 | 15.15 | 14.68 | 14.72 | 14.72 | -0.42 (-2.77%) | 2,758,514 |
| 25 Jan 2018 | CNY | 14.95 | 15.2 | 14.75 | 15.14 | 15.14 | +0.21 (+1.41%) | 2,806,930 |
| 24 Jan 2018 | CNY | 14.85 | 14.94 | 14.69 | 14.93 | 14.93 | +0.1 (+0.67%) | 1,799,947 |
| 23 Jan 2018 | CNY | 14.89 | 15 | 14.6 | 14.83 | 14.83 | -0.07 (-0.47%) | 1,707,300 |
| 22 Jan 2018 | CNY | 15.25 | 15.26 | 14.45 | 14.9 | 14.9 | -0.69 (-4.43%) | 4,053,561 |
| 19 Jan 2018 | CNY | 15.46 | 15.74 | 15.32 | 15.59 | 15.59 | +0.21 (+1.37%) | 3,110,002 |
| 18 Jan 2018 | CNY | 15.45 | 15.66 | 15.23 | 15.38 | 15.38 | -0.12 (-0.77%) | 2,742,552 |
| 17 Jan 2018 | CNY | 15.8 | 15.8 | 15.35 | 15.5 | 15.5 | -0.26 (-1.65%) | 3,102,515 |
| 16 Jan 2018 | CNY | 15.69 | 16.04 | 15.52 | 15.76 | 15.76 | +0.15 (+0.96%) | 3,468,953 |
