| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Mar 2018 | CNY | 10.53 | 10.76 | 10.43 | 10.5 | 10.5 | -0.17 (-1.59%) | 4,657,405 |
| 6 Mar 2018 | CNY | 10.55 | 11.12 | 10.42 | 10.67 | 10.67 | +0.01 (+0.09%) | 7,439,056 |
| 5 Mar 2018 | CNY | 10.58 | 10.75 | 10.37 | 10.66 | 10.66 | -0.09 (-0.84%) | 6,200,124 |
| 2 Mar 2018 | CNY | 10.72 | 11.5 | 10.58 | 10.75 | 10.75 | +0.17 (+1.61%) | 11,304,882 |
| 1 Mar 2018 | CNY | 10.26 | 10.77 | 10.2 | 10.58 | 10.58 | +0.22 (+2.12%) | 8,214,722 |
| 28 Feb 2018 | CNY | 10.26 | 10.4 | 9.95 | 10.36 | 10.36 | -0.02 (-0.19%) | 6,502,304 |
| 27 Feb 2018 | CNY | 10.2 | 10.85 | 10.18 | 10.38 | 10.38 | -0.11 (-1.05%) | 9,443,576 |
| 26 Feb 2018 | CNY | 10.08 | 10.72 | 10.03 | 10.49 | 10.49 | +0.24 (+2.34%) | 12,081,050 |
| 23 Feb 2018 | CNY | 10.5 | 10.5 | 9.91 | 10.25 | 10.25 | +0.1 (+0.99%) | 11,377,388 |
| 22 Feb 2018 | CNY | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | +0.92 (+9.97%) | 2,055,484 |
| 14 Feb 2018 | CNY | 8.75 | 9.23 | 8.75 | 9.23 | 9.23 | +0.84 (+10.01%) | 1,270,818 |
| 13 Feb 2018 | CNY | 8.58 | 8.65 | 8.35 | 8.39 | 8.39 | -0.05 (-0.59%) | 2,014,988 |
| 12 Feb 2018 | CNY | 8.24 | 8.5 | 8.15 | 8.44 | 8.44 | +0.32 (+3.94%) | 2,029,409 |
| 9 Feb 2018 | CNY | 8.41 | 8.44 | 8.05 | 8.12 | 8.12 | -0.49 (-5.69%) | 2,254,490 |
| 8 Feb 2018 | CNY | 8.45 | 8.65 | 8.32 | 8.61 | 8.61 | +0.16 (+1.89%) | 1,471,600 |
| 7 Feb 2018 | CNY | 8.51 | 8.8 | 8.16 | 8.45 | 8.45 | +0.1 (+1.20%) | 2,285,245 |
| 6 Feb 2018 | CNY | 9 | 9.4 | 8.35 | 8.35 | 8.35 | -0.81 (-8.84%) | 2,513,798 |
| 5 Feb 2018 | CNY | 9.09 | 9.19 | 8.86 | 9.16 | 9.16 | +0.06 (+0.66%) | 1,042,762 |
| 2 Feb 2018 | CNY | 9.2 | 9.27 | 8.73 | 9.1 | 9.1 | -0.05 (-0.55%) | 1,651,446 |
| 1 Feb 2018 | CNY | 9.62 | 9.7 | 9.08 | 9.15 | 9.15 | -0.47 (-4.89%) | 2,532,310 |
| 31 Jan 2018 | CNY | 10.24 | 10.24 | 9.5 | 9.62 | 9.62 | -0.62 (-6.05%) | 3,766,550 |
| 30 Jan 2018 | CNY | 10.43 | 10.46 | 10.21 | 10.24 | 10.24 | -0.15 (-1.44%) | 1,929,943 |
| 29 Jan 2018 | CNY | 10.63 | 10.81 | 10.35 | 10.39 | 10.39 | -0.31 (-2.90%) | 2,755,400 |
| 26 Jan 2018 | CNY | 10.91 | 10.97 | 10.61 | 10.7 | 10.7 | -0.4 (-3.60%) | 4,724,248 |
| 25 Jan 2018 | CNY | 11.22 | 11.42 | 11.09 | 11.1 | 11.1 | -0.13 (-1.16%) | 2,693,449 |
| 24 Jan 2018 | CNY | 11.08 | 11.25 | 10.91 | 11.23 | 11.23 | +0.15 (+1.35%) | 3,002,482 |
| 23 Jan 2018 | CNY | 11.22 | 11.28 | 11.02 | 11.08 | 11.08 | -0.13 (-1.16%) | 1,846,756 |
| 22 Jan 2018 | CNY | 11.03 | 11.25 | 10.8 | 11.21 | 11.21 | +0.2 (+1.82%) | 2,646,806 |
| 19 Jan 2018 | CNY | 11.11 | 11.2 | 10.98 | 11.01 | 11.01 | -0.15 (-1.34%) | 2,126,178 |
| 18 Jan 2018 | CNY | 11.1 | 11.35 | 11.03 | 11.16 | 11.16 | +0.06 (+0.54%) | 2,380,785 |
