| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 11.34 | 11.58 | 11.3 | 11.48 | 11.48 | +0.11 (+0.97%) | 1,344,101 |
| 2 Mar 2018 | CNY | 11.31 | 11.45 | 11.23 | 11.37 | 11.37 | -0.03 (-0.26%) | 1,394,901 |
| 1 Mar 2018 | CNY | 11.8 | 11.8 | 11.3 | 11.4 | 11.4 | -0.04 (-0.35%) | 2,531,600 |
| 28 Feb 2018 | CNY | 11.01 | 11.8 | 10.82 | 11.44 | 11.44 | +0.39 (+3.53%) | 3,747,060 |
| 27 Feb 2018 | CNY | 10.97 | 11.1 | 10.96 | 11.05 | 11.05 | +0.01 (+0.09%) | 1,098,500 |
| 26 Feb 2018 | CNY | 10.91 | 11.1 | 10.83 | 11.04 | 11.04 | +0.23 (+2.13%) | 1,414,600 |
| 23 Feb 2018 | CNY | 10.64 | 10.88 | 10.64 | 10.81 | 10.81 | +0.11 (+1.03%) | 1,180,200 |
| 22 Feb 2018 | CNY | 10.89 | 10.89 | 10.54 | 10.7 | 10.7 | +0.18 (+1.71%) | 659,200 |
| 14 Feb 2018 | CNY | 10.45 | 10.68 | 10.45 | 10.52 | 10.52 | +0.03 (+0.29%) | 665,600 |
| 13 Feb 2018 | CNY | 10.5 | 10.79 | 10.48 | 10.49 | 10.49 | -0.04 (-0.38%) | 1,024,300 |
| 12 Feb 2018 | CNY | 10.48 | 10.62 | 10.41 | 10.53 | 10.53 | +0.17 (+1.64%) | 1,091,900 |
| 9 Feb 2018 | CNY | 10.45 | 10.48 | 10.24 | 10.36 | 10.36 | -0.24 (-2.26%) | 2,041,391 |
| 8 Feb 2018 | CNY | 10.58 | 10.97 | 10.4 | 10.6 | 10.6 | 0.0 (0.0%) | 1,246,800 |
| 7 Feb 2018 | CNY | 10.94 | 11.3 | 10.3 | 10.6 | 10.6 | -0.06 (-0.56%) | 1,944,700 |
| 6 Feb 2018 | CNY | 10.9 | 11.34 | 10.65 | 10.66 | 10.66 | -0.44 (-3.96%) | 2,369,301 |
| 5 Feb 2018 | CNY | 10.67 | 11.42 | 10.5 | 11.1 | 11.1 | +0.34 (+3.16%) | 2,138,110 |
| 2 Feb 2018 | CNY | 11.1 | 11.1 | 10.57 | 10.76 | 10.76 | -0.39 (-3.50%) | 1,626,600 |
| 1 Feb 2018 | CNY | 12.18 | 12.3 | 11.03 | 11.15 | 11.15 | -1.05 (-8.61%) | 2,674,101 |
| 31 Jan 2018 | CNY | 12.68 | 12.79 | 12.2 | 12.2 | 12.2 | -0.61 (-4.76%) | 2,141,192 |
| 30 Jan 2018 | CNY | 12.97 | 12.97 | 12.63 | 12.81 | 12.81 | -0.08 (-0.62%) | 1,059,500 |
| 29 Jan 2018 | CNY | 13.12 | 13.29 | 12.86 | 12.89 | 12.89 | -0.2 (-1.53%) | 1,544,700 |
| 26 Jan 2018 | CNY | 13.04 | 13.14 | 12.96 | 13.09 | 13.09 | +0.12 (+0.93%) | 1,271,600 |
| 25 Jan 2018 | CNY | 12.96 | 13.1 | 12.96 | 12.97 | 12.97 | -0.02 (-0.15%) | 1,205,801 |
| 24 Jan 2018 | CNY | 12.98 | 13.11 | 12.87 | 12.99 | 12.99 | -0.02 (-0.15%) | 1,191,730 |
| 23 Jan 2018 | CNY | 12.96 | 13.15 | 12.95 | 13.01 | 13.01 | 0.0 (0.0%) | 1,170,760 |
| 22 Jan 2018 | CNY | 12.8 | 13.15 | 12.7 | 13.01 | 13.01 | +0.1 (+0.77%) | 1,244,360 |
| 19 Jan 2018 | CNY | 13.07 | 13.08 | 12.89 | 12.91 | 12.91 | -0.11 (-0.84%) | 1,188,700 |
| 18 Jan 2018 | CNY | 13.27 | 13.36 | 13.01 | 13.02 | 13.02 | -0.25 (-1.88%) | 1,644,400 |
| 17 Jan 2018 | CNY | 13.22 | 13.76 | 12.96 | 13.27 | 13.27 | -0.02 (-0.15%) | 3,106,860 |
| 16 Jan 2018 | CNY | 12.5 | 13.85 | 12.5 | 13.29 | 13.29 | +0.62 (+4.89%) | 3,303,215 |
