| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Feb 2018 | CNY | 12.25 | 12.25 | 12.06 | 12.18 | 12.18 | -0.01 (-0.08%) | 597,540 |
| 22 Feb 2018 | CNY | 12.12 | 12.22 | 12.01 | 12.19 | 12.19 | +0.14 (+1.16%) | 736,329 |
| 14 Feb 2018 | CNY | 12.2 | 12.33 | 11.81 | 12.05 | 12.05 | -0.12 (-0.99%) | 755,166 |
| 13 Feb 2018 | CNY | 12.38 | 12.48 | 12.16 | 12.17 | 12.17 | -0.14 (-1.14%) | 682,900 |
| 12 Feb 2018 | CNY | 12.1 | 12.38 | 12.1 | 12.31 | 12.31 | +0.23 (+1.90%) | 859,097 |
| 9 Feb 2018 | CNY | 12 | 12.24 | 11.85 | 12.08 | 12.08 | -0.21 (-1.71%) | 1,131,080 |
| 8 Feb 2018 | CNY | 12.18 | 12.39 | 12.11 | 12.29 | 12.29 | +0.06 (+0.49%) | 760,940 |
| 7 Feb 2018 | CNY | 12.04 | 12.25 | 11.81 | 12.23 | 12.23 | +0.34 (+2.86%) | 1,255,109 |
| 6 Feb 2018 | CNY | 12.16 | 12.37 | 11.88 | 11.89 | 11.89 | -0.57 (-4.57%) | 2,426,248 |
| 5 Feb 2018 | CNY | 12.45 | 12.76 | 12.22 | 12.46 | 12.46 | -0.13 (-1.03%) | 1,122,817 |
| 2 Feb 2018 | CNY | 12.98 | 12.98 | 12.4 | 12.59 | 12.59 | -0.43 (-3.30%) | 2,462,047 |
| 1 Feb 2018 | CNY | 14.18 | 14.18 | 12.9 | 13.02 | 13.02 | -1.04 (-7.40%) | 4,164,648 |
| 31 Jan 2018 | CNY | 14.07 | 14.65 | 13.92 | 14.06 | 14.06 | -0.24 (-1.68%) | 3,918,847 |
| 30 Jan 2018 | CNY | 14.75 | 14.78 | 14.2 | 14.3 | 14.3 | -0.6 (-4.03%) | 5,370,071 |
| 29 Jan 2018 | CNY | 13.79 | 15.18 | 13.68 | 14.9 | 14.9 | +1.1 (+7.97%) | 7,778,075 |
| 26 Jan 2018 | CNY | 13.52 | 13.89 | 13.4 | 13.8 | 13.8 | +0.25 (+1.85%) | 2,044,384 |
| 25 Jan 2018 | CNY | 13.55 | 13.68 | 13.49 | 13.55 | 13.55 | -0.03 (-0.22%) | 1,315,590 |
| 24 Jan 2018 | CNY | 13.45 | 13.58 | 13.38 | 13.58 | 13.58 | +0.07 (+0.52%) | 1,223,960 |
| 23 Jan 2018 | CNY | 13.47 | 13.57 | 13.44 | 13.51 | 13.51 | -0.04 (-0.30%) | 877,440 |
| 22 Jan 2018 | CNY | 13.33 | 13.59 | 13.29 | 13.55 | 13.55 | +0.14 (+1.04%) | 944,140 |
| 19 Jan 2018 | CNY | 13.44 | 13.62 | 13.32 | 13.41 | 13.41 | -0.03 (-0.22%) | 1,136,785 |
| 18 Jan 2018 | CNY | 13.4 | 13.58 | 13.32 | 13.44 | 13.44 | +0.04 (+0.30%) | 952,017 |
| 17 Jan 2018 | CNY | 13.35 | 13.48 | 13.18 | 13.4 | 13.4 | +0.06 (+0.45%) | 1,089,737 |
| 16 Jan 2018 | CNY | 13.28 | 13.45 | 13.2 | 13.34 | 13.34 | +0.08 (+0.60%) | 693,780 |
| 15 Jan 2018 | CNY | 13.68 | 13.73 | 13.2 | 13.26 | 13.26 | -0.39 (-2.86%) | 1,287,419 |
| 12 Jan 2018 | CNY | 13.64 | 13.73 | 13.61 | 13.65 | 13.65 | 0.0 (0.0%) | 639,705 |
| 11 Jan 2018 | CNY | 13.52 | 13.69 | 13.52 | 13.65 | 13.65 | +0.02 (+0.15%) | 954,345 |
| 10 Jan 2018 | CNY | 13.93 | 13.93 | 13.56 | 13.63 | 13.63 | -0.34 (-2.43%) | 1,186,165 |
| 9 Jan 2018 | CNY | 14.01 | 14.13 | 13.94 | 13.97 | 13.97 | -0.01 (-0.07%) | 1,353,980 |
| 8 Jan 2018 | CNY | 13.76 | 14.02 | 13.7 | 13.98 | 13.98 | +0.22 (+1.60%) | 1,204,956 |
