| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 11.7333 | 12.2933 | 11.7333 | 12.1867 | 12.1867 | +0.487 (+4.16%) | 3,770,241 |
| 9 Mar 2018 | CNY | 11.4267 | 11.7467 | 11.4267 | 11.7 | 11.7 | +0.273 (+2.39%) | 1,907,367 |
| 8 Mar 2018 | CNY | 11.3667 | 11.5533 | 11.34 | 11.4267 | 11.4267 | +0.027 (+0.23%) | 1,232,506 |
| 7 Mar 2018 | CNY | 11.38 | 11.5133 | 11.3533 | 11.4 | 11.4 | -0.033 (-0.29%) | 1,679,494 |
| 6 Mar 2018 | CNY | 11.5333 | 11.78 | 11.3333 | 11.4333 | 11.4333 | +0.213 (+1.90%) | 3,573,796 |
| 5 Mar 2018 | CNY | 11.06 | 11.2333 | 11.04 | 11.22 | 11.22 | +0.16 (+1.45%) | 1,150,381 |
| 2 Mar 2018 | CNY | 10.9867 | 11.32 | 10.9867 | 11.06 | 11.06 | -0.047 (-0.42%) | 1,552,950 |
| 1 Mar 2018 | CNY | 10.7467 | 11.1133 | 10.6667 | 11.1067 | 11.1067 | +0.347 (+3.22%) | 1,419,076 |
| 28 Feb 2018 | CNY | 10.82 | 10.8533 | 10.6 | 10.76 | 10.76 | -0.073 (-0.68%) | 890,802 |
| 27 Feb 2018 | CNY | 10.74 | 10.88 | 10.74 | 10.8333 | 10.8333 | +0.033 (+0.31%) | 967,750 |
| 26 Feb 2018 | CNY | 10.5333 | 10.8467 | 10.4733 | 10.8 | 10.8 | +0.287 (+2.73%) | 1,445,707 |
| 23 Feb 2018 | CNY | 10.4533 | 10.52 | 10.3867 | 10.5133 | 10.5133 | +0.053 (+0.51%) | 500,550 |
| 22 Feb 2018 | CNY | 10.3267 | 10.4733 | 10.3267 | 10.46 | 10.46 | +0.18 (+1.75%) | 643,719 |
| 14 Feb 2018 | CNY | 10.3 | 10.3133 | 10.2133 | 10.28 | 10.28 | -0.02 (-0.19%) | 351,075 |
| 13 Feb 2018 | CNY | 10.36 | 10.4267 | 10.24 | 10.3 | 10.3 | -0.06 (-0.58%) | 782,250 |
| 12 Feb 2018 | CNY | 10.1867 | 10.4267 | 10.0867 | 10.36 | 10.36 | +0.3 (+2.98%) | 763,350 |
| 9 Feb 2018 | CNY | 10.0733 | 10.1867 | 9.8733 | 10.06 | 10.06 | -0.24 (-2.33%) | 924,811 |
| 8 Feb 2018 | CNY | 10.1467 | 10.3467 | 10.0667 | 10.3 | 10.3 | +0.147 (+1.44%) | 786,531 |
| 7 Feb 2018 | CNY | 10.1867 | 10.3133 | 9.8867 | 10.1533 | 10.1533 | +0.087 (+0.86%) | 997,686 |
| 6 Feb 2018 | CNY | 10.4733 | 10.4867 | 9.9867 | 10.0667 | 10.0667 | -0.5 (-4.73%) | 1,307,236 |
| 5 Feb 2018 | CNY | 10.3333 | 10.6333 | 10.3333 | 10.5667 | 10.5667 | -0.073 (-0.69%) | 600,537 |
| 2 Feb 2018 | CNY | 10.6067 | 10.7533 | 10.42 | 10.64 | 10.64 | +0.04 (+0.38%) | 838,198 |
| 1 Feb 2018 | CNY | 11.0467 | 11.1467 | 10.5733 | 10.6 | 10.6 | -0.473 (-4.27%) | 1,228,498 |
| 31 Jan 2018 | CNY | 11.2333 | 11.3 | 11.04 | 11.0733 | 11.0733 | -0.153 (-1.37%) | 892,623 |
| 30 Jan 2018 | CNY | 11.2867 | 11.3733 | 11.1533 | 11.2267 | 11.2267 | -0.067 (-0.59%) | 1,265,716 |
| 29 Jan 2018 | CNY | 11.6133 | 11.72 | 11.2267 | 11.2933 | 11.2933 | -0.287 (-2.48%) | 2,200,803 |
| 26 Jan 2018 | CNY | 11.7467 | 11.88 | 11.5733 | 11.58 | 11.58 | -0.167 (-1.42%) | 1,026,753 |
| 25 Jan 2018 | CNY | 11.8333 | 12.04 | 11.74 | 11.7467 | 11.7467 | -0.093 (-0.79%) | 1,066,350 |
| 24 Jan 2018 | CNY | 11.6667 | 11.8733 | 11.6067 | 11.84 | 11.84 | +0.133 (+1.14%) | 906,300 |
| 23 Jan 2018 | CNY | 11.7867 | 11.7867 | 11.64 | 11.7067 | 11.7067 | +0.007 (+0.06%) | 629,316 |
