| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Mar 2018 | CNY | 11.2067 | 11.4067 | 10.88 | 11.3267 | 11.3267 | +0.033 (+0.30%) | 3,758,271 |
| 22 Mar 2018 | CNY | 11.2667 | 11.36 | 11.18 | 11.2933 | 11.2933 | +0.007 (+0.06%) | 1,753,203 |
| 21 Mar 2018 | CNY | 11.28 | 11.3267 | 11.2333 | 11.2867 | 11.2867 | +0.007 (+0.06%) | 1,240,797 |
| 20 Mar 2018 | CNY | 11.18 | 11.3133 | 11.0933 | 11.28 | 11.28 | +0.1 (+0.89%) | 1,283,700 |
| 19 Mar 2018 | CNY | 11.1667 | 11.2933 | 11.1333 | 11.18 | 11.18 | +0.02 (+0.18%) | 1,026,126 |
| 16 Mar 2018 | CNY | 11.32 | 11.4333 | 11.0667 | 11.16 | 11.16 | -0.213 (-1.88%) | 2,002,047 |
| 15 Mar 2018 | CNY | 11.78 | 11.84 | 11.2 | 11.3733 | 11.3733 | -0.413 (-3.51%) | 2,413,986 |
| 14 Mar 2018 | CNY | 11.9733 | 12.04 | 11.7333 | 11.7867 | 11.7867 | -0.18 (-1.50%) | 1,686,750 |
| 13 Mar 2018 | CNY | 12.32 | 12.32 | 11.8933 | 11.9667 | 11.9667 | -0.233 (-1.91%) | 2,688,145 |
| 12 Mar 2018 | CNY | 11.9067 | 12.2067 | 11.8733 | 12.2 | 12.2 | +0.293 (+2.46%) | 4,132,900 |
| 9 Mar 2018 | CNY | 11.8733 | 11.92 | 11.68 | 11.9067 | 11.9067 | +0.2 (+1.71%) | 2,568,396 |
| 8 Mar 2018 | CNY | 11.8733 | 11.9333 | 11.6733 | 11.7067 | 11.7067 | -0.1 (-0.85%) | 1,143,951 |
| 7 Mar 2018 | CNY | 11.9333 | 11.98 | 11.7133 | 11.8067 | 11.8067 | -0.107 (-0.89%) | 868,800 |
| 6 Mar 2018 | CNY | 11.9333 | 12.1133 | 11.84 | 11.9133 | 11.9133 | +0.08 (+0.68%) | 1,384,200 |
| 5 Mar 2018 | CNY | 11.9867 | 12 | 11.68 | 11.8333 | 11.8333 | -0.1 (-0.84%) | 1,291,800 |
| 2 Mar 2018 | CNY | 11.94 | 12.1267 | 11.8533 | 11.9333 | 11.9333 | +0.013 (+0.11%) | 1,627,770 |
| 1 Mar 2018 | CNY | 11.9333 | 12.24 | 11.8 | 11.92 | 11.92 | 0.0 (0.0%) | 2,323,674 |
| 28 Feb 2018 | CNY | 12.0067 | 12.1133 | 11.8 | 11.92 | 11.92 | -0.067 (-0.56%) | 1,199,202 |
| 27 Feb 2018 | CNY | 12.14 | 12.22 | 11.8667 | 11.9867 | 11.9867 | -0.093 (-0.77%) | 1,591,050 |
| 26 Feb 2018 | CNY | 12.2667 | 12.4667 | 11.7267 | 12.08 | 12.08 | -0.247 (-2.00%) | 1,911,252 |
| 23 Feb 2018 | CNY | 12.2533 | 12.4733 | 12.0667 | 12.3267 | 12.3267 | -0.053 (-0.43%) | 1,151,550 |
| 22 Feb 2018 | CNY | 12.36 | 12.4067 | 12.2467 | 12.38 | 12.38 | +0.1 (+0.81%) | 796,503 |
| 14 Feb 2018 | CNY | 12.12 | 12.3867 | 12.02 | 12.28 | 12.28 | +0.18 (+1.49%) | 1,431,994 |
| 13 Feb 2018 | CNY | 11.8867 | 12.22 | 11.8333 | 12.1 | 12.1 | +0.253 (+2.14%) | 3,844,375 |
| 12 Feb 2018 | CNY | 11.7933 | 12.0933 | 11.7067 | 11.8467 | 11.8467 | +0.167 (+1.43%) | 1,302,735 |
| 9 Feb 2018 | CNY | 11.5333 | 11.8267 | 11.52 | 11.68 | 11.68 | +0.067 (+0.57%) | 2,685,240 |
| 8 Feb 2018 | CNY | 11.5467 | 11.9667 | 10.7733 | 11.6133 | 11.6133 | +0.027 (+0.23%) | 2,077,008 |
| 7 Feb 2018 | CNY | 11.4667 | 11.7333 | 11.4 | 11.5867 | 11.5867 | +0.187 (+1.64%) | 2,060,253 |
| 6 Feb 2018 | CNY | 11.3267 | 11.5867 | 11.0867 | 11.4 | 11.4 | -0.093 (-0.81%) | 3,666,718 |
| 5 Feb 2018 | CNY | 11.3067 | 11.5933 | 10.7667 | 11.4933 | 11.4933 | +0.047 (+0.41%) | 2,363,464 |
