| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 11.72 | 11.75 | 11.54 | 11.73 | 11.73 | +0.12 (+1.03%) | 2,387,028 |
| 9 Mar 2018 | CNY | 11.35 | 11.65 | 11.28 | 11.61 | 11.61 | +0.24 (+2.11%) | 2,028,220 |
| 8 Mar 2018 | CNY | 11.25 | 11.4 | 11.21 | 11.37 | 11.37 | +0.02 (+0.18%) | 1,256,020 |
| 7 Mar 2018 | CNY | 11.48 | 11.59 | 11.29 | 11.35 | 11.35 | -0.17 (-1.48%) | 1,496,649 |
| 6 Mar 2018 | CNY | 11.26 | 11.63 | 11.19 | 11.52 | 11.52 | +0.26 (+2.31%) | 2,491,240 |
| 5 Mar 2018 | CNY | 11.26 | 11.43 | 11.09 | 11.26 | 11.26 | -0.11 (-0.97%) | 2,455,700 |
| 2 Mar 2018 | CNY | 11.28 | 11.51 | 11.19 | 11.37 | 11.37 | 0.0 (0.0%) | 1,436,200 |
| 1 Mar 2018 | CNY | 11.38 | 11.52 | 11.29 | 11.37 | 11.37 | -0.01 (-0.09%) | 1,439,333 |
| 28 Feb 2018 | CNY | 11.41 | 11.52 | 11.36 | 11.38 | 11.38 | -0.14 (-1.22%) | 1,279,300 |
| 27 Feb 2018 | CNY | 11.51 | 11.61 | 11.48 | 11.52 | 11.52 | -0.12 (-1.03%) | 1,356,816 |
| 26 Feb 2018 | CNY | 11.56 | 11.77 | 11.44 | 11.64 | 11.64 | +0.2 (+1.75%) | 4,763,426 |
| 23 Feb 2018 | CNY | 11.55 | 11.6 | 11.38 | 11.44 | 11.44 | -0.11 (-0.95%) | 667,300 |
| 22 Feb 2018 | CNY | 11.5 | 11.66 | 11.27 | 11.55 | 11.55 | +0.22 (+1.94%) | 1,721,140 |
| 14 Feb 2018 | CNY | 11.32 | 11.44 | 11.25 | 11.33 | 11.33 | -0.11 (-0.96%) | 750,040 |
| 13 Feb 2018 | CNY | 10.9 | 11.49 | 10.85 | 11.44 | 11.44 | +0.44 (+4%) | 3,231,504 |
| 12 Feb 2018 | CNY | 10.71 | 11.11 | 10.62 | 11 | 11 | +0.42 (+3.97%) | 2,268,764 |
| 9 Feb 2018 | CNY | 10.51 | 10.77 | 10.4 | 10.58 | 10.58 | -0.28 (-2.58%) | 2,543,000 |
| 8 Feb 2018 | CNY | 10.52 | 11.26 | 10.41 | 10.86 | 10.86 | +0.52 (+5.03%) | 3,938,714 |
| 7 Feb 2018 | CNY | 10.27 | 10.56 | 10.13 | 10.34 | 10.34 | +0.17 (+1.67%) | 2,685,182 |
| 6 Feb 2018 | CNY | 10.32 | 10.38 | 10.05 | 10.17 | 10.17 | -0.26 (-2.49%) | 2,404,508 |
| 5 Feb 2018 | CNY | 10.3 | 10.58 | 10.1 | 10.43 | 10.43 | +0.08 (+0.77%) | 3,344,071 |
| 2 Feb 2018 | CNY | 10.52 | 10.74 | 10.09 | 10.35 | 10.35 | -0.45 (-4.17%) | 7,047,377 |
| 1 Feb 2018 | CNY | 11.1 | 11.1 | 9.88 | 10.8 | 10.8 | -0.18 (-1.64%) | 7,022,300 |
| 31 Jan 2018 | CNY | 11.9 | 11.91 | 10.71 | 10.98 | 10.98 | -0.92 (-7.73%) | 7,657,604 |
| 30 Jan 2018 | CNY | 12.02 | 12.14 | 11.88 | 11.9 | 11.9 | -0.18 (-1.49%) | 1,878,024 |
| 29 Jan 2018 | CNY | 12.15 | 12.3 | 11.98 | 12.08 | 12.08 | -0.09 (-0.74%) | 1,948,720 |
| 26 Jan 2018 | CNY | 12.26 | 12.28 | 12.15 | 12.17 | 12.17 | -0.12 (-0.98%) | 2,232,600 |
| 25 Jan 2018 | CNY | 12.29 | 12.33 | 12.19 | 12.29 | 12.29 | -0.05 (-0.41%) | 2,351,500 |
| 24 Jan 2018 | CNY | 12.3 | 12.37 | 12.1 | 12.34 | 12.34 | +0.01 (+0.08%) | 4,465,232 |
| 23 Jan 2018 | CNY | 12.81 | 12.9 | 12.24 | 12.33 | 12.33 | -0.57 (-4.42%) | 7,865,108 |
