| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 10.33 | 10.35 | 10.01 | 10.01 | 10.01 | -0.26 (-2.53%) | 19,094,211 |
| 12 Mar 2018 | CNY | 10.01 | 10.33 | 10.01 | 10.27 | 10.27 | +0.24 (+2.39%) | 25,539,901 |
| 9 Mar 2018 | CNY | 10.04 | 10.09 | 9.92 | 10.03 | 10.03 | +0.07 (+0.70%) | 15,900,471 |
| 8 Mar 2018 | CNY | 9.68 | 10.05 | 9.68 | 9.96 | 9.96 | +0.23 (+2.36%) | 17,024,481 |
| 7 Mar 2018 | CNY | 9.97 | 9.98 | 9.72 | 9.73 | 9.73 | -0.27 (-2.70%) | 14,852,818 |
| 6 Mar 2018 | CNY | 9.98 | 10.17 | 9.89 | 10 | 10 | +0.06 (+0.60%) | 17,286,545 |
| 5 Mar 2018 | CNY | 10.09 | 10.18 | 9.88 | 9.94 | 9.94 | -0.04 (-0.40%) | 15,977,062 |
| 2 Mar 2018 | CNY | 9.88 | 10.47 | 9.82 | 9.98 | 9.98 | +0.04 (+0.40%) | 32,728,114 |
| 1 Mar 2018 | CNY | 9.95 | 10.08 | 9.8 | 9.94 | 9.94 | -0.06 (-0.60%) | 21,686,514 |
| 28 Feb 2018 | CNY | 9.52 | 10.31 | 9.4 | 10 | 10 | +0.48 (+5.04%) | 36,947,182 |
| 27 Feb 2018 | CNY | 9.4 | 9.69 | 9.32 | 9.52 | 9.52 | +0.14 (+1.49%) | 22,799,198 |
| 26 Feb 2018 | CNY | 9.21 | 9.44 | 9.12 | 9.38 | 9.38 | +0.28 (+3.08%) | 17,986,865 |
| 23 Feb 2018 | CNY | 9.1 | 9.21 | 9.03 | 9.1 | 9.1 | -0.03 (-0.33%) | 11,193,101 |
| 22 Feb 2018 | CNY | 9.04 | 9.26 | 8.95 | 9.13 | 9.13 | +0.24 (+2.70%) | 12,460,202 |
| 14 Feb 2018 | CNY | 8.83 | 8.95 | 8.75 | 8.89 | 8.89 | +0.07 (+0.79%) | 10,712,901 |
| 13 Feb 2018 | CNY | 8.71 | 8.98 | 8.57 | 8.82 | 8.82 | +0.35 (+4.13%) | 15,947,583 |
| 12 Feb 2018 | CNY | 8.08 | 8.62 | 8.06 | 8.47 | 8.47 | +0.47 (+5.88%) | 15,847,147 |
| 9 Feb 2018 | CNY | 8.66 | 8.78 | 7.98 | 8 | 8 | -0.87 (-9.81%) | 22,543,448 |
| 8 Feb 2018 | CNY | 8.73 | 8.93 | 8.73 | 8.87 | 8.87 | +0.13 (+1.49%) | 9,384,565 |
| 7 Feb 2018 | CNY | 9.09 | 9.19 | 8.59 | 8.74 | 8.74 | -0.15 (-1.69%) | 15,472,602 |
| 6 Feb 2018 | CNY | 9 | 9.36 | 8.88 | 8.89 | 8.89 | -0.25 (-2.74%) | 15,937,831 |
| 5 Feb 2018 | CNY | 8.74 | 9.33 | 8.68 | 9.14 | 9.14 | +0.28 (+3.16%) | 13,656,681 |
| 2 Feb 2018 | CNY | 8.64 | 8.97 | 8.64 | 8.86 | 8.86 | +0.11 (+1.26%) | 12,615,269 |
| 1 Feb 2018 | CNY | 9.1 | 9.28 | 8.75 | 8.75 | 8.75 | -0.4 (-4.37%) | 18,547,806 |
| 31 Jan 2018 | CNY | 9.6 | 9.6 | 9.15 | 9.15 | 9.15 | -0.49 (-5.08%) | 19,016,627 |
| 30 Jan 2018 | CNY | 9.61 | 9.7 | 9.58 | 9.64 | 9.64 | +0.01 (+0.10%) | 8,751,627 |
| 29 Jan 2018 | CNY | 9.79 | 9.89 | 9.61 | 9.63 | 9.63 | -0.15 (-1.53%) | 13,090,091 |
| 26 Jan 2018 | CNY | 10 | 10.02 | 9.72 | 9.78 | 9.78 | -0.24 (-2.40%) | 17,606,267 |
| 25 Jan 2018 | CNY | 10.09 | 10.23 | 10.02 | 10.02 | 10.02 | -0.04 (-0.40%) | 15,497,100 |
| 24 Jan 2018 | CNY | 9.93 | 10.08 | 9.84 | 10.06 | 10.06 | +0.09 (+0.90%) | 16,320,091 |
