| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 13.7067 | 13.72 | 13.1867 | 13.2467 | 13.2467 | -0.327 (-2.41%) | 5,939,839 |
| 12 Mar 2018 | CNY | 13.5333 | 13.86 | 13.38 | 13.5733 | 13.5733 | +0.127 (+0.94%) | 7,460,346 |
| 9 Mar 2018 | CNY | 12.92 | 13.58 | 12.8067 | 13.4467 | 13.4467 | +0.653 (+5.11%) | 10,194,766 |
| 8 Mar 2018 | CNY | 12.6333 | 12.9 | 12.4333 | 12.7933 | 12.7933 | +0.187 (+1.48%) | 5,911,248 |
| 7 Mar 2018 | CNY | 12.1733 | 12.8667 | 12.1733 | 12.6067 | 12.6067 | +0.327 (+2.66%) | 6,981,337 |
| 6 Mar 2018 | CNY | 12.46 | 12.46 | 12.1867 | 12.28 | 12.28 | -0.02 (-0.16%) | 3,610,429 |
| 5 Mar 2018 | CNY | 12.24 | 12.5867 | 12.0667 | 12.3 | 12.3 | +0.013 (+0.11%) | 2,939,638 |
| 2 Mar 2018 | CNY | 12.1333 | 12.3667 | 12.0267 | 12.2867 | 12.2867 | +0.067 (+0.55%) | 3,780,655 |
| 1 Mar 2018 | CNY | 11.88 | 12.34 | 11.74 | 12.22 | 12.22 | +0.34 (+2.86%) | 5,130,399 |
| 28 Feb 2018 | CNY | 11.6667 | 12.04 | 11.66 | 11.88 | 11.88 | +0.053 (+0.45%) | 2,871,943 |
| 27 Feb 2018 | CNY | 11.92 | 12.12 | 11.8133 | 11.8267 | 11.8267 | -0.087 (-0.73%) | 4,442,736 |
| 26 Feb 2018 | CNY | 11.62 | 12.1333 | 11.4067 | 11.9133 | 11.9133 | +0.393 (+3.41%) | 4,785,586 |
| 23 Feb 2018 | CNY | 11.5 | 11.6467 | 11.3933 | 11.52 | 11.52 | -0.013 (-0.12%) | 3,205,866 |
| 22 Feb 2018 | CNY | 11.6333 | 11.6333 | 11.4067 | 11.5333 | 11.5333 | 0.0 (0.0%) | 3,600,801 |
| 14 Feb 2018 | CNY | 11.6733 | 11.6733 | 11.1333 | 11.5333 | 11.5333 | -0.133 (-1.14%) | 2,628,036 |
| 13 Feb 2018 | CNY | 11.2533 | 11.6733 | 11.0667 | 11.6667 | 11.6667 | +0.673 (+6.13%) | 8,609,755 |
| 12 Feb 2018 | CNY | 10.2867 | 11.1867 | 10.2867 | 10.9933 | 10.9933 | +0.74 (+7.22%) | 8,588,434 |
| 9 Feb 2018 | CNY | 10.4667 | 10.7667 | 10.24 | 10.2533 | 10.2533 | -0.5 (-4.65%) | 5,702,703 |
| 8 Feb 2018 | CNY | 10.2133 | 10.8267 | 10.2 | 10.7533 | 10.7533 | +0.487 (+4.74%) | 5,314,279 |
| 7 Feb 2018 | CNY | 10.6667 | 10.7 | 9.7333 | 10.2667 | 10.2667 | -0.067 (-0.64%) | 6,206,112 |
| 6 Feb 2018 | CNY | 10.5 | 10.7333 | 10.0533 | 10.3333 | 10.3333 | -0.48 (-4.44%) | 4,253,269 |
| 5 Feb 2018 | CNY | 10.6933 | 11.0467 | 10.5467 | 10.8133 | 10.8133 | -0.02 (-0.18%) | 5,514,229 |
| 2 Feb 2018 | CNY | 10.2733 | 10.94 | 10.0067 | 10.8333 | 10.8333 | +0.233 (+2.20%) | 11,825,788 |
| 1 Feb 2018 | CNY | 10.2667 | 10.6933 | 9.38 | 10.6 | 10.6 | +0.187 (+1.79%) | 18,939,198 |
| 31 Jan 2018 | CNY | 11.4133 | 11.5267 | 10.4133 | 10.4133 | 10.4133 | -1.16 (-10.02%) | 13,435,950 |
| 30 Jan 2018 | CNY | 11.78 | 11.7867 | 11.4 | 11.5733 | 11.5733 | -0.207 (-1.75%) | 3,051,684 |
| 29 Jan 2018 | CNY | 11.9933 | 12.18 | 11.5667 | 11.78 | 11.78 | -0.213 (-1.78%) | 5,400,924 |
| 26 Jan 2018 | CNY | 12.0733 | 12.1067 | 11.9067 | 11.9933 | 11.9933 | -0.073 (-0.61%) | 3,916,093 |
| 25 Jan 2018 | CNY | 12.1 | 12.3067 | 12.04 | 12.0667 | 12.0667 | -0.06 (-0.49%) | 5,398,417 |
| 24 Jan 2018 | CNY | 12.4 | 12.4 | 12.0667 | 12.1267 | 12.1267 | -0.14 (-1.14%) | 5,628,972 |
