| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 11.1 | 11.12 | 10.99 | 11.12 | 11.12 | +0.02 (+0.18%) | 997,200 |
| 26 Feb 2018 | CNY | 10.99 | 11.14 | 10.91 | 11.1 | 11.1 | +0.21 (+1.93%) | 2,057,128 |
| 23 Feb 2018 | CNY | 10.65 | 11.04 | 10.65 | 10.89 | 10.89 | -0.15 (-1.36%) | 1,194,900 |
| 22 Feb 2018 | CNY | 10.95 | 11.1 | 10.92 | 11.04 | 11.04 | +0.16 (+1.47%) | 851,720 |
| 14 Feb 2018 | CNY | 10.88 | 10.89 | 10.73 | 10.88 | 10.88 | +0.1 (+0.93%) | 571,100 |
| 13 Feb 2018 | CNY | 10.93 | 11.14 | 10.76 | 10.78 | 10.78 | -0.14 (-1.28%) | 1,415,530 |
| 12 Feb 2018 | CNY | 10.1 | 11.22 | 10.1 | 10.92 | 10.92 | -0.3 (-2.67%) | 2,753,786 |
| 5 Feb 2018 | CNY | 11.45 | 11.54 | 11.18 | 11.22 | 11.22 | -0.35 (-3.03%) | 3,461,918 |
| 2 Feb 2018 | CNY | 11.41 | 11.59 | 11.21 | 11.57 | 11.57 | +0.14 (+1.22%) | 3,814,916 |
| 1 Feb 2018 | CNY | 11.57 | 11.62 | 11.35 | 11.43 | 11.43 | -0.15 (-1.30%) | 3,970,200 |
| 31 Jan 2018 | CNY | 11.74 | 11.84 | 11.54 | 11.58 | 11.58 | -0.19 (-1.61%) | 3,758,600 |
| 30 Jan 2018 | CNY | 11.61 | 11.85 | 11.61 | 11.77 | 11.77 | +0.13 (+1.12%) | 3,454,787 |
| 29 Jan 2018 | CNY | 11.58 | 11.69 | 11.58 | 11.64 | 11.64 | +0.03 (+0.26%) | 3,294,201 |
| 26 Jan 2018 | CNY | 11.53 | 11.75 | 11.53 | 11.61 | 11.61 | +0.08 (+0.69%) | 4,070,722 |
| 25 Jan 2018 | CNY | 11.49 | 11.6 | 11.45 | 11.53 | 11.53 | +0.05 (+0.44%) | 3,579,186 |
| 24 Jan 2018 | CNY | 11.4 | 11.48 | 11.35 | 11.48 | 11.48 | +0.09 (+0.79%) | 2,092,522 |
| 23 Jan 2018 | CNY | 11.38 | 11.42 | 11.36 | 11.39 | 11.39 | -0.01 (-0.09%) | 1,807,476 |
| 22 Jan 2018 | CNY | 11.34 | 11.41 | 11.3 | 11.4 | 11.4 | +0.09 (+0.80%) | 2,467,634 |
| 19 Jan 2018 | CNY | 11.31 | 11.35 | 11.27 | 11.31 | 11.31 | 0.0 (0.0%) | 2,730,621 |
| 18 Jan 2018 | CNY | 11.29 | 11.37 | 11.25 | 11.31 | 11.31 | +0.1 (+0.89%) | 2,482,000 |
| 17 Jan 2018 | CNY | 11.42 | 11.43 | 11.12 | 11.21 | 11.21 | -0.22 (-1.92%) | 5,779,990 |
| 16 Jan 2018 | CNY | 11.45 | 11.52 | 11.4 | 11.43 | 11.43 | -0.07 (-0.61%) | 4,682,460 |
| 15 Jan 2018 | CNY | 11.47 | 11.64 | 11.38 | 11.5 | 11.5 | +0.05 (+0.44%) | 6,114,587 |
| 12 Jan 2018 | CNY | 11.49 | 11.54 | 11.44 | 11.45 | 11.45 | -0.04 (-0.35%) | 3,031,402 |
| 11 Jan 2018 | CNY | 11.41 | 11.49 | 11.35 | 11.49 | 11.49 | +0.05 (+0.44%) | 3,504,504 |
| 10 Jan 2018 | CNY | 11.49 | 11.61 | 11.4 | 11.44 | 11.44 | -0.08 (-0.69%) | 5,842,400 |
| 9 Jan 2018 | CNY | 11.59 | 11.69 | 11.5 | 11.52 | 11.52 | -0.13 (-1.12%) | 6,516,000 |
| 8 Jan 2018 | CNY | 11.66 | 11.79 | 11.53 | 11.65 | 11.65 | -0.29 (-2.43%) | 11,113,531 |
| 5 Jan 2018 | CNY | 12.16 | 12.53 | 11.78 | 11.94 | 11.94 | +0.38 (+3.29%) | 21,388,004 |
| 4 Jan 2018 | CNY | 11.73 | 11.9 | 11.54 | 11.56 | 11.56 | -0.1 (-0.86%) | 6,043,679 |
