| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 11.41 | 11.6 | 11.31 | 11.56 | 11.56 | +0.16 (+1.40%) | 2,349,754 |
| 9 Mar 2018 | CNY | 11.1 | 11.45 | 11.06 | 11.4 | 11.4 | +0.24 (+2.15%) | 2,152,004 |
| 8 Mar 2018 | CNY | 11.16 | 11.23 | 11.05 | 11.16 | 11.16 | -0.14 (-1.24%) | 1,691,240 |
| 7 Mar 2018 | CNY | 11.26 | 11.68 | 11 | 11.3 | 11.3 | +0.12 (+1.07%) | 3,298,160 |
| 6 Mar 2018 | CNY | 11.2 | 11.23 | 11.01 | 11.18 | 11.18 | +0.13 (+1.18%) | 1,659,380 |
| 5 Mar 2018 | CNY | 10.98 | 11.13 | 10.9 | 11.05 | 11.05 | +0.1 (+0.91%) | 1,115,700 |
| 2 Mar 2018 | CNY | 10.97 | 11.12 | 10.92 | 10.95 | 10.95 | -0.1 (-0.90%) | 1,584,000 |
| 1 Mar 2018 | CNY | 10.71 | 11.08 | 10.7 | 11.05 | 11.05 | +0.22 (+2.03%) | 1,834,123 |
| 28 Feb 2018 | CNY | 10.94 | 10.94 | 10.64 | 10.83 | 10.83 | -0.04 (-0.37%) | 1,055,263 |
| 27 Feb 2018 | CNY | 10.8 | 11.09 | 10.74 | 10.87 | 10.87 | +0.07 (+0.65%) | 1,625,843 |
| 26 Feb 2018 | CNY | 10.67 | 10.83 | 10.6 | 10.8 | 10.8 | +0.19 (+1.79%) | 1,633,012 |
| 23 Feb 2018 | CNY | 10.56 | 10.67 | 10.5 | 10.61 | 10.61 | +0.05 (+0.47%) | 864,420 |
| 22 Feb 2018 | CNY | 10.4 | 10.63 | 10.4 | 10.56 | 10.56 | +0.17 (+1.64%) | 916,115 |
| 14 Feb 2018 | CNY | 10.48 | 10.48 | 10.19 | 10.39 | 10.39 | -0.03 (-0.29%) | 814,520 |
| 13 Feb 2018 | CNY | 10.65 | 10.65 | 10.41 | 10.42 | 10.42 | -0.16 (-1.51%) | 934,040 |
| 12 Feb 2018 | CNY | 10.19 | 10.7 | 10.19 | 10.58 | 10.58 | +0.23 (+2.22%) | 1,148,200 |
| 9 Feb 2018 | CNY | 10.03 | 10.35 | 10.03 | 10.35 | 10.35 | -0.22 (-2.08%) | 1,484,350 |
| 8 Feb 2018 | CNY | 10.19 | 10.85 | 10.19 | 10.57 | 10.57 | +0.38 (+3.73%) | 2,013,790 |
| 7 Feb 2018 | CNY | 10.31 | 10.5 | 9.93 | 10.19 | 10.19 | +0.09 (+0.89%) | 1,284,780 |
| 6 Feb 2018 | CNY | 10.82 | 10.82 | 10 | 10.1 | 10.1 | -0.81 (-7.42%) | 1,813,144 |
| 5 Feb 2018 | CNY | 10.5 | 10.96 | 10.5 | 10.91 | 10.91 | -0.13 (-1.18%) | 1,123,813 |
| 2 Feb 2018 | CNY | 10.68 | 11.69 | 10.65 | 11.04 | 11.04 | +0.41 (+3.86%) | 2,091,018 |
| 1 Feb 2018 | CNY | 10.99 | 11.09 | 10.52 | 10.63 | 10.63 | -0.32 (-2.92%) | 1,755,253 |
| 31 Jan 2018 | CNY | 11.5 | 11.5 | 10.91 | 10.95 | 10.95 | -0.46 (-4.03%) | 2,432,080 |
| 30 Jan 2018 | CNY | 11.52 | 11.65 | 11.27 | 11.41 | 11.41 | -0.12 (-1.04%) | 1,499,280 |
| 29 Jan 2018 | CNY | 11.81 | 11.98 | 11.51 | 11.53 | 11.53 | -0.35 (-2.95%) | 1,647,244 |
| 26 Jan 2018 | CNY | 12.09 | 12.17 | 11.87 | 11.88 | 11.88 | -0.25 (-2.06%) | 1,831,000 |
| 25 Jan 2018 | CNY | 12.2 | 12.34 | 12.02 | 12.13 | 12.13 | -0.06 (-0.49%) | 1,759,778 |
| 24 Jan 2018 | CNY | 12.1 | 12.31 | 11.93 | 12.19 | 12.19 | +0.05 (+0.41%) | 1,560,720 |
| 23 Jan 2018 | CNY | 12.24 | 12.36 | 12.05 | 12.14 | 12.14 | -0.11 (-0.90%) | 1,113,820 |
