| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 11.363 | 11.6805 | 11.363 | 11.6136 | 11.6136 | +0.44 (+3.94%) | 17,856,324 |
| 2 Mar 2018 | CNY | 11.1959 | 11.4298 | 11.1457 | 11.1736 | 11.1736 | -0.134 (-1.18%) | 11,060,461 |
| 1 Mar 2018 | CNY | 10.9786 | 11.3407 | 10.9174 | 11.3073 | 11.3073 | +0.195 (+1.75%) | 15,280,349 |
| 28 Feb 2018 | CNY | 10.7502 | 11.6248 | 10.7001 | 11.1123 | 11.1123 | +0.167 (+1.53%) | 22,979,740 |
| 27 Feb 2018 | CNY | 10.6778 | 11.1179 | 10.4885 | 10.9452 | 10.9452 | +0.301 (+2.83%) | 21,000,585 |
| 26 Feb 2018 | CNY | 10.4495 | 10.6945 | 10.3436 | 10.6444 | 10.6444 | +0.312 (+3.02%) | 9,551,719 |
| 23 Feb 2018 | CNY | 10.3771 | 10.5553 | 10.2489 | 10.3325 | 10.3325 | +0.056 (+0.54%) | 7,520,839 |
| 22 Feb 2018 | CNY | 10.1821 | 10.3381 | 10.0763 | 10.2768 | 10.2768 | +0.234 (+2.33%) | 6,195,974 |
| 14 Feb 2018 | CNY | 9.9871 | 10.1153 | 9.9482 | 10.0428 | 10.0428 | +0.039 (+0.39%) | 4,905,930 |
| 13 Feb 2018 | CNY | 9.9593 | 10.2267 | 9.9203 | 10.0039 | 10.0039 | +0.117 (+1.18%) | 7,796,477 |
| 12 Feb 2018 | CNY | 9.6529 | 9.9147 | 9.6529 | 9.8869 | 9.8869 | +0.245 (+2.54%) | 6,696,330 |
| 9 Feb 2018 | CNY | 9.9147 | 10.0261 | 9.4691 | 9.6418 | 9.6418 | -0.618 (-6.03%) | 11,406,198 |
| 8 Feb 2018 | CNY | 10.1431 | 10.3771 | 10.1097 | 10.2601 | 10.2601 | +0.117 (+1.15%) | 7,439,381 |
| 7 Feb 2018 | CNY | 10.4049 | 10.5776 | 9.8702 | 10.1431 | 10.1431 | -0.045 (-0.44%) | 10,478,954 |
| 6 Feb 2018 | CNY | 11.0009 | 11.0009 | 10.0596 | 10.1877 | 10.1877 | -0.991 (-8.87%) | 11,304,325 |
| 5 Feb 2018 | CNY | 10.8728 | 11.2516 | 10.7725 | 11.1791 | 11.1791 | +0.095 (+0.85%) | 5,919,353 |
| 2 Feb 2018 | CNY | 11.3184 | 11.3295 | 10.8449 | 11.0845 | 11.0845 | -0.317 (-2.78%) | 9,468,434 |
| 1 Feb 2018 | CNY | 12.1428 | 12.3377 | 11.3017 | 11.4019 | 11.4019 | -0.858 (-7.00%) | 9,860,688 |
| 31 Jan 2018 | CNY | 12.4547 | 12.5271 | 12.204 | 12.2597 | 12.2597 | -0.212 (-1.70%) | 5,603,238 |
| 30 Jan 2018 | CNY | 12.438 | 12.5605 | 12.3266 | 12.4714 | 12.4714 | +0.033 (+0.27%) | 5,187,224 |
| 29 Jan 2018 | CNY | 12.7555 | 12.8669 | 12.3154 | 12.438 | 12.438 | -0.334 (-2.62%) | 7,772,471 |
| 26 Jan 2018 | CNY | 12.9003 | 13.034 | 12.7555 | 12.7722 | 12.7722 | -0.223 (-1.71%) | 8,041,692 |
| 25 Jan 2018 | CNY | 12.8223 | 13.3459 | 12.8223 | 12.995 | 12.995 | +0.117 (+0.91%) | 15,259,793 |
| 24 Jan 2018 | CNY | 12.8669 | 12.9449 | 12.7276 | 12.878 | 12.878 | -0.006 (-0.04%) | 6,650,925 |
| 23 Jan 2018 | CNY | 12.6608 | 13.0061 | 12.6162 | 12.8836 | 12.8836 | +0.206 (+1.63%) | 8,101,040 |
| 22 Jan 2018 | CNY | 12.6831 | 12.7499 | 12.4268 | 12.6775 | 12.6775 | -0.022 (-0.18%) | 6,405,057 |
| 19 Jan 2018 | CNY | 12.477 | 13.073 | 12.477 | 12.6998 | 12.6998 | +0.345 (+2.80%) | 12,256,778 |
| 18 Jan 2018 | CNY | 12.3711 | 12.4714 | 12.2709 | 12.3544 | 12.3544 | -0.061 (-0.49%) | 4,802,000 |
| 17 Jan 2018 | CNY | 12.3099 | 12.4436 | 12.0425 | 12.4157 | 12.4157 | +0.1 (+0.81%) | 7,342,935 |
| 16 Jan 2018 | CNY | 12.4213 | 12.4658 | 12.1595 | 12.3154 | 12.3154 | -0.111 (-0.90%) | 9,044,614 |
