| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | CNY | 13.2 | 14.77 | 13.15 | 14.15 | 14.15 | +0.72 (+5.36%) | 20,886,807 |
| 27 Feb 2018 | CNY | 13.31 | 13.8 | 13.24 | 13.43 | 13.43 | +0.05 (+0.37%) | 10,183,903 |
| 26 Feb 2018 | CNY | 13 | 13.43 | 12.88 | 13.38 | 13.38 | +0.44 (+3.40%) | 8,689,260 |
| 23 Feb 2018 | CNY | 12.84 | 12.98 | 12.72 | 12.94 | 12.94 | +0.09 (+0.70%) | 4,631,225 |
| 22 Feb 2018 | CNY | 12.63 | 13.08 | 12.57 | 12.85 | 12.85 | +0.35 (+2.80%) | 5,262,364 |
| 14 Feb 2018 | CNY | 12.8 | 12.82 | 12.46 | 12.5 | 12.5 | -0.21 (-1.65%) | 3,574,731 |
| 13 Feb 2018 | CNY | 12.67 | 12.99 | 12.63 | 12.71 | 12.71 | +0.1 (+0.79%) | 5,710,565 |
| 12 Feb 2018 | CNY | 12.43 | 12.69 | 12.4 | 12.61 | 12.61 | +0.35 (+2.85%) | 4,755,769 |
| 9 Feb 2018 | CNY | 12.31 | 12.75 | 11.85 | 12.26 | 12.26 | -0.5 (-3.92%) | 7,499,513 |
| 8 Feb 2018 | CNY | 12.61 | 13.01 | 12.55 | 12.76 | 12.76 | +0.15 (+1.19%) | 7,679,136 |
| 7 Feb 2018 | CNY | 12.45 | 13.19 | 12.11 | 12.61 | 12.61 | +0.6 (+5.00%) | 8,787,410 |
| 6 Feb 2018 | CNY | 12.69 | 13.27 | 12 | 12.01 | 12.01 | -1.14 (-8.67%) | 9,232,543 |
| 5 Feb 2018 | CNY | 12.7 | 13.33 | 12.68 | 13.15 | 13.15 | +0.02 (+0.15%) | 6,047,080 |
| 2 Feb 2018 | CNY | 13.85 | 14.04 | 12.65 | 13.13 | 13.13 | -0.93 (-6.61%) | 11,794,002 |
| 1 Feb 2018 | CNY | 14.3 | 14.64 | 14.02 | 14.06 | 14.06 | -0.2 (-1.40%) | 10,482,693 |
| 31 Jan 2018 | CNY | 14.98 | 15.14 | 14.04 | 14.26 | 14.26 | -0.88 (-5.81%) | 12,057,813 |
| 30 Jan 2018 | CNY | 15.5 | 15.8 | 15.14 | 15.14 | 15.14 | -0.52 (-3.32%) | 9,817,887 |
| 29 Jan 2018 | CNY | 15.39 | 15.85 | 15.21 | 15.66 | 15.66 | +0.05 (+0.32%) | 14,686,734 |
| 26 Jan 2018 | CNY | 15.3 | 15.96 | 15.14 | 15.61 | 15.61 | +0.39 (+2.56%) | 17,438,920 |
| 25 Jan 2018 | CNY | 15.09 | 16.39 | 14.88 | 15.22 | 15.22 | +0.01 (+0.07%) | 21,005,512 |
| 24 Jan 2018 | CNY | 14.3 | 15.6 | 14.21 | 15.21 | 15.21 | +0.87 (+6.07%) | 20,813,625 |
| 23 Jan 2018 | CNY | 14.4 | 14.59 | 14.18 | 14.34 | 14.34 | -0.24 (-1.65%) | 9,048,193 |
| 22 Jan 2018 | CNY | 14.13 | 14.84 | 13.8 | 14.58 | 14.58 | +0.24 (+1.67%) | 15,384,222 |
| 19 Jan 2018 | CNY | 14.3 | 14.45 | 14.02 | 14.34 | 14.34 | +0.08 (+0.56%) | 9,888,025 |
| 18 Jan 2018 | CNY | 14.99 | 14.99 | 14.22 | 14.26 | 14.26 | -0.73 (-4.87%) | 14,732,931 |
| 17 Jan 2018 | CNY | 15.02 | 15.7 | 14.99 | 14.99 | 14.99 | -1.66 (-9.97%) | 22,982,828 |
| 16 Jan 2018 | CNY | 15.96 | 17.14 | 15.2 | 16.65 | 16.65 | +0.16 (+0.97%) | 29,912,297 |
| 15 Jan 2018 | CNY | 15.9 | 17.2 | 15.21 | 16.49 | 16.49 | +0.64 (+4.04%) | 39,641,173 |
| 12 Jan 2018 | CNY | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | +1.46 (+10.15%) | 3,680,354 |
| 11 Jan 2018 | CNY | 14.15 | 14.65 | 13.82 | 14.39 | 14.39 | +0.16 (+1.12%) | 11,710,850 |
