| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 11.8933 | 11.9933 | 11.6067 | 11.7733 | 11.7733 | -0.053 (-0.45%) | 6,036,565 |
| 12 Mar 2018 | CNY | 11.7733 | 12.1 | 11.6533 | 11.8267 | 11.8267 | +0.1 (+0.85%) | 8,031,177 |
| 9 Mar 2018 | CNY | 11.2333 | 11.8 | 11.2333 | 11.7267 | 11.7267 | +0.42 (+3.71%) | 8,887,689 |
| 8 Mar 2018 | CNY | 11.1733 | 11.32 | 11.0667 | 11.3067 | 11.3067 | +0.127 (+1.13%) | 4,830,103 |
| 7 Mar 2018 | CNY | 11.2533 | 11.5267 | 11.14 | 11.18 | 11.18 | -0.147 (-1.30%) | 6,711,976 |
| 6 Mar 2018 | CNY | 11.3733 | 11.88 | 11.2333 | 11.3267 | 11.3267 | -0.12 (-1.05%) | 9,491,031 |
| 5 Mar 2018 | CNY | 11.0667 | 11.4733 | 11.0267 | 11.4467 | 11.4467 | +0.4 (+3.62%) | 6,883,756 |
| 2 Mar 2018 | CNY | 11.2 | 11.4 | 11.0067 | 11.0467 | 11.0467 | -0.253 (-2.24%) | 6,513,751 |
| 1 Mar 2018 | CNY | 10.68 | 11.4533 | 10.68 | 11.3 | 11.3 | +0.433 (+3.99%) | 9,887,809 |
| 28 Feb 2018 | CNY | 10.6133 | 11.0933 | 10.5333 | 10.8667 | 10.8667 | +0.067 (+0.62%) | 9,373,678 |
| 27 Feb 2018 | CNY | 11.0067 | 11.1467 | 10.7267 | 10.8 | 10.8 | -0.207 (-1.88%) | 10,738,647 |
| 26 Feb 2018 | CNY | 10.16 | 11.0067 | 10.1333 | 11.0067 | 11.0067 | +1 (+9.99%) | 11,679,525 |
| 23 Feb 2018 | CNY | 9.9733 | 10.0933 | 9.8467 | 10.0067 | 10.0067 | -0.013 (-0.13%) | 3,529,728 |
| 22 Feb 2018 | CNY | 9.8467 | 10.1333 | 9.78 | 10.02 | 10.02 | +0.347 (+3.58%) | 4,310,970 |
| 14 Feb 2018 | CNY | 9.9133 | 9.9467 | 9.6 | 9.6733 | 9.6733 | -0.233 (-2.36%) | 3,065,424 |
| 13 Feb 2018 | CNY | 10.0867 | 10.3667 | 9.9 | 9.9067 | 9.9067 | -0.227 (-2.24%) | 4,909,341 |
| 12 Feb 2018 | CNY | 9.8333 | 10.2067 | 9.8333 | 10.1333 | 10.1333 | +0.313 (+3.19%) | 5,533,816 |
| 9 Feb 2018 | CNY | 9.4667 | 10.0467 | 9.3467 | 9.82 | 9.82 | -0.06 (-0.61%) | 6,434,319 |
| 8 Feb 2018 | CNY | 9.5733 | 10.0533 | 9.5 | 9.88 | 9.88 | +0.227 (+2.35%) | 5,527,947 |
| 7 Feb 2018 | CNY | 9.7 | 9.98 | 9 | 9.6533 | 9.6533 | +0.233 (+2.48%) | 6,294,891 |
| 6 Feb 2018 | CNY | 10.2067 | 10.2533 | 9.42 | 9.42 | 9.42 | -1.047 (-10.00%) | 6,793,119 |
| 5 Feb 2018 | CNY | 10.48 | 10.6667 | 10.38 | 10.4667 | 10.4667 | -0.213 (-2.00%) | 2,395,267 |
| 2 Feb 2018 | CNY | 10.6133 | 10.8267 | 10.3333 | 10.68 | 10.68 | +0.14 (+1.33%) | 4,026,084 |
| 1 Feb 2018 | CNY | 11.3 | 11.4267 | 10.3333 | 10.54 | 10.54 | -0.927 (-8.08%) | 7,826,140 |
| 31 Jan 2018 | CNY | 12.0667 | 12.0733 | 11.4667 | 11.4667 | 11.4667 | -1.273 (-9.99%) | 7,872,814 |
| 30 Jan 2018 | CNY | 12.82 | 12.96 | 12.6667 | 12.74 | 12.74 | -0.12 (-0.93%) | 3,179,230 |
| 29 Jan 2018 | CNY | 13.2667 | 13.34 | 12.7933 | 12.86 | 12.86 | -0.42 (-3.16%) | 4,604,160 |
| 26 Jan 2018 | CNY | 13.2267 | 13.3733 | 13.14 | 13.28 | 13.28 | +0.133 (+1.01%) | 4,261,351 |
| 25 Jan 2018 | CNY | 13.1533 | 13.56 | 13.1467 | 13.1467 | 13.1467 | -0.173 (-1.30%) | 7,399,503 |
| 24 Jan 2018 | CNY | 12.9333 | 13.4267 | 12.74 | 13.32 | 13.32 | +0.4 (+3.10%) | 8,354,478 |
