| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 12.35 | 12.6 | 12.35 | 12.58 | 12.58 | +0.33 (+2.69%) | 2,657,082 |
| 26 Mar 2018 | CNY | 12.13 | 12.29 | 11.35 | 12.25 | 12.25 | -0.26 (-2.08%) | 3,965,200 |
| 23 Mar 2018 | CNY | 13.5 | 13.53 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 4,984,500 |
| 22 Mar 2018 | CNY | 13.74 | 13.95 | 13.67 | 13.9 | 13.9 | +0.26 (+1.91%) | 3,634,450 |
| 21 Mar 2018 | CNY | 13.62 | 13.93 | 13.55 | 13.64 | 13.64 | +0.06 (+0.44%) | 3,305,350 |
| 20 Mar 2018 | CNY | 13.67 | 13.67 | 13.42 | 13.58 | 13.58 | -0.17 (-1.24%) | 2,331,000 |
| 19 Mar 2018 | CNY | 13.52 | 13.84 | 13.37 | 13.75 | 13.75 | +0.1 (+0.73%) | 2,244,500 |
| 16 Mar 2018 | CNY | 14 | 14.16 | 13.65 | 13.65 | 13.65 | -0.22 (-1.59%) | 2,705,000 |
| 15 Mar 2018 | CNY | 13.98 | 13.98 | 13.5 | 13.87 | 13.87 | -0.21 (-1.49%) | 3,657,200 |
| 14 Mar 2018 | CNY | 14.32 | 14.68 | 14.01 | 14.08 | 14.08 | -0.39 (-2.70%) | 4,996,251 |
| 13 Mar 2018 | CNY | 14.05 | 14.66 | 14.05 | 14.47 | 14.47 | +0.48 (+3.43%) | 6,738,450 |
| 12 Mar 2018 | CNY | 13.91 | 14.4 | 13.81 | 13.99 | 13.99 | +0.22 (+1.60%) | 4,845,900 |
| 9 Mar 2018 | CNY | 13.43 | 13.8 | 13.27 | 13.77 | 13.77 | +0.47 (+3.53%) | 4,780,700 |
| 8 Mar 2018 | CNY | 13.14 | 13.41 | 13.09 | 13.3 | 13.3 | +0.15 (+1.14%) | 2,028,275 |
| 7 Mar 2018 | CNY | 13.37 | 13.41 | 13.14 | 13.15 | 13.15 | -0.27 (-2.01%) | 2,013,850 |
| 6 Mar 2018 | CNY | 13.39 | 13.52 | 13.2 | 13.42 | 13.42 | +0.02 (+0.15%) | 2,554,000 |
| 5 Mar 2018 | CNY | 13.45 | 13.6 | 13.2 | 13.4 | 13.4 | -0.22 (-1.62%) | 2,855,350 |
| 2 Mar 2018 | CNY | 13.49 | 13.9 | 13.28 | 13.62 | 13.62 | +0.21 (+1.57%) | 4,025,000 |
| 1 Mar 2018 | CNY | 13.23 | 13.96 | 13.12 | 13.41 | 13.41 | +0.11 (+0.83%) | 4,912,560 |
| 28 Feb 2018 | CNY | 13.03 | 13.34 | 12.85 | 13.3 | 13.3 | +0.13 (+0.99%) | 3,636,801 |
| 27 Feb 2018 | CNY | 13.12 | 13.38 | 13 | 13.17 | 13.17 | -0.01 (-0.08%) | 3,066,300 |
| 26 Feb 2018 | CNY | 12.79 | 13.35 | 12.73 | 13.18 | 13.18 | +0.47 (+3.70%) | 3,711,488 |
| 23 Feb 2018 | CNY | 12.67 | 12.78 | 12.59 | 12.71 | 12.71 | -0.02 (-0.16%) | 1,745,700 |
| 22 Feb 2018 | CNY | 12.43 | 12.73 | 12.4 | 12.73 | 12.73 | +0.33 (+2.66%) | 2,127,989 |
| 14 Feb 2018 | CNY | 12.43 | 12.59 | 12.35 | 12.4 | 12.4 | -0.02 (-0.16%) | 1,352,808 |
| 13 Feb 2018 | CNY | 12.8 | 12.98 | 12.36 | 12.42 | 12.42 | -0.32 (-2.51%) | 2,836,713 |
| 12 Feb 2018 | CNY | 12.23 | 12.74 | 12.14 | 12.74 | 12.74 | +0.63 (+5.20%) | 3,294,263 |
| 9 Feb 2018 | CNY | 12.6 | 12.78 | 11.8 | 12.11 | 12.11 | -0.97 (-7.42%) | 4,333,050 |
| 8 Feb 2018 | CNY | 12.7 | 13.3 | 12.53 | 13.08 | 13.08 | +0.38 (+2.99%) | 4,221,750 |
| 7 Feb 2018 | CNY | 12.53 | 12.94 | 12.2 | 12.7 | 12.7 | +0.33 (+2.67%) | 4,388,661 |
