| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 13.24 | 13.45 | 13.23 | 13.42 | 13.42 | +0.16 (+1.21%) | 10,875,123 |
| 9 Mar 2018 | CNY | 13.37 | 13.37 | 13.09 | 13.26 | 13.26 | -0.02 (-0.15%) | 14,026,306 |
| 8 Mar 2018 | CNY | 13.03 | 13.28 | 12.97 | 13.28 | 13.28 | +0.28 (+2.15%) | 15,732,158 |
| 7 Mar 2018 | CNY | 13.11 | 13.21 | 12.98 | 13 | 13 | -0.15 (-1.14%) | 5,792,820 |
| 6 Mar 2018 | CNY | 12.95 | 13.19 | 12.94 | 13.15 | 13.15 | +0.21 (+1.62%) | 9,017,349 |
| 5 Mar 2018 | CNY | 13 | 13.09 | 12.87 | 12.94 | 12.94 | +0.07 (+0.54%) | 4,626,700 |
| 2 Mar 2018 | CNY | 13.07 | 13.14 | 12.83 | 12.87 | 12.87 | -0.23 (-1.76%) | 5,544,332 |
| 1 Mar 2018 | CNY | 12.82 | 13.16 | 12.82 | 13.1 | 13.1 | +0.16 (+1.24%) | 7,215,611 |
| 28 Feb 2018 | CNY | 12.66 | 13.14 | 12.64 | 12.94 | 12.94 | +0.04 (+0.31%) | 6,282,537 |
| 27 Feb 2018 | CNY | 12.82 | 13.09 | 12.77 | 12.9 | 12.9 | +0.04 (+0.31%) | 6,494,479 |
| 26 Feb 2018 | CNY | 12.64 | 12.97 | 12.56 | 12.86 | 12.86 | +0.3 (+2.39%) | 7,272,957 |
| 23 Feb 2018 | CNY | 12.6 | 12.61 | 12.46 | 12.56 | 12.56 | +0.03 (+0.24%) | 4,161,897 |
| 22 Feb 2018 | CNY | 12.47 | 12.63 | 12.33 | 12.53 | 12.53 | +0.23 (+1.87%) | 4,543,945 |
| 14 Feb 2018 | CNY | 12.38 | 12.44 | 12.25 | 12.3 | 12.3 | -0.04 (-0.32%) | 3,247,266 |
| 13 Feb 2018 | CNY | 12.35 | 12.54 | 12.28 | 12.34 | 12.34 | +0.06 (+0.49%) | 4,912,546 |
| 12 Feb 2018 | CNY | 12.27 | 12.46 | 12.23 | 12.28 | 12.28 | +0.14 (+1.15%) | 5,111,127 |
| 9 Feb 2018 | CNY | 12.89 | 12.98 | 12.02 | 12.14 | 12.14 | -1.05 (-7.96%) | 8,270,502 |
| 8 Feb 2018 | CNY | 13.17 | 13.33 | 13.15 | 13.19 | 13.19 | +0.03 (+0.23%) | 4,226,900 |
| 7 Feb 2018 | CNY | 13.59 | 13.64 | 13.14 | 13.16 | 13.16 | -0.19 (-1.42%) | 5,640,737 |
| 6 Feb 2018 | CNY | 13.6 | 13.6 | 13.15 | 13.35 | 13.35 | -0.36 (-2.63%) | 6,183,659 |
| 5 Feb 2018 | CNY | 13.27 | 13.74 | 13.07 | 13.71 | 13.71 | +0.11 (+0.81%) | 6,861,259 |
| 2 Feb 2018 | CNY | 14 | 14 | 13.42 | 13.6 | 13.6 | -0.37 (-2.65%) | 6,455,441 |
| 1 Feb 2018 | CNY | 14.56 | 14.58 | 13.51 | 13.97 | 13.97 | -0.59 (-4.05%) | 9,260,974 |
| 31 Jan 2018 | CNY | 14.97 | 14.97 | 14.33 | 14.56 | 14.56 | -0.4 (-2.67%) | 7,992,088 |
| 30 Jan 2018 | CNY | 14.91 | 15.05 | 14.89 | 14.96 | 14.96 | -0.04 (-0.27%) | 4,617,921 |
| 29 Jan 2018 | CNY | 15.14 | 15.21 | 15 | 15 | 15 | -0.18 (-1.19%) | 5,246,440 |
| 26 Jan 2018 | CNY | 15.27 | 15.3 | 15.11 | 15.18 | 15.18 | -0.08 (-0.52%) | 4,912,148 |
| 25 Jan 2018 | CNY | 15.2 | 15.35 | 15.16 | 15.26 | 15.26 | 0.0 (0.0%) | 4,490,114 |
| 24 Jan 2018 | CNY | 15.25 | 15.33 | 15.06 | 15.26 | 15.26 | +0.04 (+0.26%) | 4,793,280 |
| 23 Jan 2018 | CNY | 15.44 | 15.44 | 15.2 | 15.22 | 15.22 | -0.22 (-1.42%) | 5,773,562 |
