| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 13.95 | 14.38 | 13.71 | 14.07 | 14.07 | +0.03 (+0.21%) | 9,153,997 |
| 12 Mar 2018 | CNY | 14.03 | 14.18 | 13.73 | 14.04 | 14.04 | +0.14 (+1.01%) | 6,712,182 |
| 9 Mar 2018 | CNY | 13.44 | 13.99 | 13.37 | 13.9 | 13.9 | +0.51 (+3.81%) | 6,757,040 |
| 8 Mar 2018 | CNY | 13.38 | 13.59 | 13.3 | 13.39 | 13.39 | -0.06 (-0.45%) | 2,660,501 |
| 7 Mar 2018 | CNY | 13.52 | 13.71 | 13.38 | 13.45 | 13.45 | -0.25 (-1.82%) | 3,251,275 |
| 6 Mar 2018 | CNY | 13.88 | 14.3 | 13.49 | 13.7 | 13.7 | -0.31 (-2.21%) | 7,665,919 |
| 5 Mar 2018 | CNY | 13.51 | 14.03 | 13.22 | 14.01 | 14.01 | +0.41 (+3.01%) | 9,711,534 |
| 2 Mar 2018 | CNY | 13.7 | 13.88 | 13.05 | 13.6 | 13.6 | +0.3 (+2.26%) | 7,940,721 |
| 1 Mar 2018 | CNY | 12.66 | 13.88 | 12.57 | 13.3 | 13.3 | +0.68 (+5.39%) | 6,334,174 |
| 28 Feb 2018 | CNY | 12.5 | 12.82 | 12.45 | 12.62 | 12.62 | +0.08 (+0.64%) | 2,580,647 |
| 27 Feb 2018 | CNY | 12.46 | 12.77 | 12.46 | 12.54 | 12.54 | 0.0 (0.0%) | 2,047,881 |
| 26 Feb 2018 | CNY | 12.38 | 12.61 | 12.3 | 12.54 | 12.54 | +0.21 (+1.70%) | 2,115,178 |
| 23 Feb 2018 | CNY | 12.11 | 12.38 | 12.05 | 12.33 | 12.33 | +0.26 (+2.15%) | 1,708,096 |
| 22 Feb 2018 | CNY | 11.84 | 12.1 | 11.84 | 12.07 | 12.07 | +0.24 (+2.03%) | 962,800 |
| 14 Feb 2018 | CNY | 11.92 | 11.94 | 11.8 | 11.83 | 11.83 | -0.16 (-1.33%) | 649,400 |
| 13 Feb 2018 | CNY | 12.12 | 12.22 | 11.71 | 11.99 | 11.99 | -0.13 (-1.07%) | 1,611,250 |
| 12 Feb 2018 | CNY | 11.88 | 12.23 | 11.88 | 12.12 | 12.12 | +0.3 (+2.54%) | 952,412 |
| 9 Feb 2018 | CNY | 12.13 | 12.32 | 11.68 | 11.82 | 11.82 | -0.66 (-5.29%) | 1,693,124 |
| 8 Feb 2018 | CNY | 12.43 | 12.63 | 12.38 | 12.48 | 12.48 | +0.04 (+0.32%) | 1,344,785 |
| 7 Feb 2018 | CNY | 12.4 | 12.52 | 12.01 | 12.44 | 12.44 | +0.11 (+0.89%) | 1,948,363 |
| 6 Feb 2018 | CNY | 12.21 | 12.33 | 11.56 | 12.33 | 12.33 | -0.01 (-0.08%) | 2,788,845 |
| 5 Feb 2018 | CNY | 12 | 12.34 | 11.9 | 12.34 | 12.34 | -0.04 (-0.32%) | 1,488,382 |
| 2 Feb 2018 | CNY | 12.4 | 12.5 | 11.5 | 12.38 | 12.38 | +0.02 (+0.16%) | 2,650,168 |
| 1 Feb 2018 | CNY | 12.64 | 12.74 | 12.36 | 12.36 | 12.36 | -0.29 (-2.29%) | 2,325,932 |
| 31 Jan 2018 | CNY | 12.87 | 12.96 | 12.6 | 12.65 | 12.65 | -0.25 (-1.94%) | 3,044,842 |
| 30 Jan 2018 | CNY | 13.59 | 13.76 | 12.89 | 12.9 | 12.9 | -0.74 (-5.43%) | 7,010,634 |
| 29 Jan 2018 | CNY | 13.86 | 14.15 | 13.62 | 13.64 | 13.64 | -0.43 (-3.06%) | 3,971,490 |
| 26 Jan 2018 | CNY | 13.71 | 14.46 | 13.62 | 14.07 | 14.07 | +0.35 (+2.55%) | 4,248,083 |
| 25 Jan 2018 | CNY | 13.86 | 14.25 | 13.72 | 13.72 | 13.72 | -0.16 (-1.15%) | 4,344,789 |
| 24 Jan 2018 | CNY | 13.61 | 13.91 | 13.55 | 13.88 | 13.88 | +0.28 (+2.06%) | 2,776,700 |
