| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 12.5 | 12.59 | 12.45 | 12.59 | 12.59 | 0.0 (0.0%) | 6,024,564 |
| 9 Mar 2018 | CNY | 12.58 | 12.62 | 12.5 | 12.59 | 12.59 | -0.06 (-0.47%) | 6,138,858 |
| 8 Mar 2018 | CNY | 12.57 | 12.7 | 12.42 | 12.65 | 12.65 | +0.08 (+0.64%) | 6,889,217 |
| 7 Mar 2018 | CNY | 12.58 | 12.68 | 12.42 | 12.57 | 12.57 | -0.08 (-0.63%) | 3,911,623 |
| 6 Mar 2018 | CNY | 12.66 | 12.7 | 12.53 | 12.65 | 12.65 | 0.0 (0.0%) | 3,326,538 |
| 5 Mar 2018 | CNY | 12.6 | 12.79 | 12.45 | 12.65 | 12.65 | +0.05 (+0.40%) | 5,124,265 |
| 2 Mar 2018 | CNY | 12.71 | 12.71 | 12.4 | 12.6 | 12.6 | -0.19 (-1.49%) | 13,461,922 |
| 1 Mar 2018 | CNY | 12.77 | 12.83 | 12.51 | 12.79 | 12.79 | -0.03 (-0.23%) | 12,855,679 |
| 28 Feb 2018 | CNY | 12.82 | 12.85 | 12.57 | 12.82 | 12.82 | +0.07 (+0.55%) | 12,575,747 |
| 27 Feb 2018 | CNY | 12.97 | 13 | 12.75 | 12.75 | 12.75 | -0.28 (-2.15%) | 13,276,716 |
| 26 Feb 2018 | CNY | 13 | 13.4 | 12.89 | 13.03 | 13.03 | +0.03 (+0.23%) | 31,121,347 |
| 2 Feb 2018 | CNY | 13.04 | 13.06 | 12.4 | 13 | 13 | -0.06 (-0.46%) | 19,026,265 |
| 1 Feb 2018 | CNY | 13.15 | 13.2 | 12.8 | 13.06 | 13.06 | -0.14 (-1.06%) | 14,316,179 |
| 31 Jan 2018 | CNY | 13.21 | 13.24 | 12.68 | 13.2 | 13.2 | -0.03 (-0.23%) | 5,976,644 |
| 30 Jan 2018 | CNY | 13.2 | 13.29 | 13.05 | 13.23 | 13.23 | +0.01 (+0.08%) | 9,088,343 |
| 29 Jan 2018 | CNY | 13.1 | 13.22 | 12.91 | 13.22 | 13.22 | +0.12 (+0.92%) | 6,395,234 |
| 26 Jan 2018 | CNY | 13.18 | 13.19 | 13.05 | 13.1 | 13.1 | -0.1 (-0.76%) | 11,026,132 |
| 25 Jan 2018 | CNY | 13.07 | 13.26 | 12.88 | 13.2 | 13.2 | +0.13 (+0.99%) | 9,308,033 |
| 24 Jan 2018 | CNY | 13.07 | 13.1 | 12.91 | 13.07 | 13.07 | 0.0 (0.0%) | 12,531,930 |
| 23 Jan 2018 | CNY | 13.05 | 13.1 | 12.91 | 13.07 | 13.07 | +0.04 (+0.31%) | 7,172,394 |
| 22 Jan 2018 | CNY | 13.17 | 13.25 | 13.01 | 13.03 | 13.03 | -0.16 (-1.21%) | 12,549,951 |
| 19 Jan 2018 | CNY | 13.16 | 13.3 | 12.8 | 13.19 | 13.19 | +0.11 (+0.84%) | 7,737,156 |
| 18 Jan 2018 | CNY | 12.78 | 13.12 | 12.66 | 13.08 | 13.08 | +0.29 (+2.27%) | 4,637,456 |
| 17 Jan 2018 | CNY | 12.87 | 12.87 | 12.63 | 12.79 | 12.79 | -0.04 (-0.31%) | 2,408,802 |
| 16 Jan 2018 | CNY | 13.02 | 13.04 | 12.6 | 12.83 | 12.83 | -0.16 (-1.23%) | 6,445,341 |
| 15 Jan 2018 | CNY | 13 | 13.15 | 12.94 | 12.99 | 12.99 | -0.14 (-1.07%) | 3,640,182 |
| 12 Jan 2018 | CNY | 13.19 | 13.22 | 12.93 | 13.13 | 13.13 | -0.07 (-0.53%) | 5,988,033 |
| 11 Jan 2018 | CNY | 13.18 | 13.32 | 13.06 | 13.2 | 13.2 | +0.03 (+0.23%) | 6,789,119 |
| 10 Jan 2018 | CNY | 12.88 | 13.17 | 12.88 | 13.17 | 13.17 | +0.24 (+1.86%) | 7,412,074 |
| 9 Jan 2018 | CNY | 12.98 | 13.05 | 12.87 | 12.93 | 12.93 | -0.05 (-0.39%) | 5,682,871 |
