| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 11.9 | 12.38 | 11.78 | 12.25 | 12.25 | +0.34 (+2.85%) | 11,194,119 |
| 12 Mar 2018 | CNY | 12 | 12.18 | 11.77 | 11.91 | 11.91 | +0.08 (+0.68%) | 8,633,028 |
| 9 Mar 2018 | CNY | 11.37 | 11.95 | 11.35 | 11.83 | 11.83 | +0.49 (+4.32%) | 7,839,884 |
| 8 Mar 2018 | CNY | 11.36 | 11.49 | 11.28 | 11.34 | 11.34 | -0.06 (-0.53%) | 4,215,544 |
| 7 Mar 2018 | CNY | 11.71 | 11.83 | 11.39 | 11.4 | 11.4 | -0.38 (-3.23%) | 4,573,600 |
| 6 Mar 2018 | CNY | 11.8 | 11.92 | 11.67 | 11.78 | 11.78 | -0.07 (-0.59%) | 5,571,159 |
| 5 Mar 2018 | CNY | 11.58 | 11.88 | 11.42 | 11.85 | 11.85 | +0.27 (+2.33%) | 4,785,956 |
| 2 Mar 2018 | CNY | 11.45 | 11.85 | 11.4 | 11.58 | 11.58 | -0.01 (-0.09%) | 6,353,465 |
| 1 Mar 2018 | CNY | 11.03 | 11.65 | 11 | 11.59 | 11.59 | +0.4 (+3.57%) | 6,131,355 |
| 28 Feb 2018 | CNY | 11.02 | 11.22 | 10.78 | 11.19 | 11.19 | +0.01 (+0.09%) | 5,952,930 |
| 27 Feb 2018 | CNY | 11.14 | 11.28 | 11 | 11.18 | 11.18 | +0.05 (+0.45%) | 4,806,030 |
| 26 Feb 2018 | CNY | 10.95 | 11.14 | 10.85 | 11.13 | 11.13 | +0.2 (+1.83%) | 3,643,400 |
| 23 Feb 2018 | CNY | 10.9 | 11.27 | 10.8 | 10.93 | 10.93 | 0.0 (0.0%) | 3,641,300 |
| 22 Feb 2018 | CNY | 11.08 | 11.08 | 10.81 | 10.93 | 10.93 | +0.13 (+1.20%) | 4,808,729 |
| 14 Feb 2018 | CNY | 10.44 | 10.82 | 10.44 | 10.8 | 10.8 | +0.2 (+1.89%) | 4,494,335 |
| 13 Feb 2018 | CNY | 10.65 | 10.8 | 10.48 | 10.6 | 10.6 | +0.06 (+0.57%) | 6,397,300 |
| 12 Feb 2018 | CNY | 10.51 | 10.8 | 10.44 | 10.54 | 10.54 | +0.04 (+0.38%) | 7,667,102 |
| 9 Feb 2018 | CNY | 10.15 | 10.56 | 9.97 | 10.5 | 10.5 | +0.05 (+0.48%) | 7,801,497 |
| 8 Feb 2018 | CNY | 10.36 | 10.64 | 10.24 | 10.45 | 10.45 | +0.18 (+1.75%) | 6,296,300 |
| 7 Feb 2018 | CNY | 10.33 | 10.48 | 9.92 | 10.27 | 10.27 | +0.23 (+2.29%) | 9,707,932 |
| 6 Feb 2018 | CNY | 10.82 | 10.95 | 10.04 | 10.04 | 10.04 | -1.11 (-9.96%) | 14,289,684 |
| 5 Feb 2018 | CNY | 11.55 | 11.55 | 11.15 | 11.15 | 11.15 | -0.53 (-4.54%) | 6,301,775 |
| 2 Feb 2018 | CNY | 11.52 | 12.1 | 11.4 | 11.68 | 11.68 | -0.17 (-1.43%) | 7,718,761 |
| 1 Feb 2018 | CNY | 12.28 | 12.36 | 11.8 | 11.85 | 11.85 | -0.4 (-3.27%) | 7,226,322 |
| 31 Jan 2018 | CNY | 12.5 | 12.53 | 11.7 | 12.25 | 12.25 | -0.57 (-4.45%) | 15,419,620 |
| 30 Jan 2018 | CNY | 12.73 | 12.93 | 12.43 | 12.82 | 12.82 | +0.11 (+0.87%) | 7,894,873 |
| 29 Jan 2018 | CNY | 12.9 | 13.11 | 12.66 | 12.71 | 12.71 | -0.32 (-2.46%) | 9,705,377 |
| 26 Jan 2018 | CNY | 12.48 | 13.19 | 12.45 | 13.03 | 13.03 | +0.4 (+3.17%) | 13,668,893 |
| 25 Jan 2018 | CNY | 12.86 | 13.2 | 12.63 | 12.63 | 12.63 | -0.39 (-3.00%) | 17,439,852 |
| 24 Jan 2018 | CNY | 12.75 | 13.22 | 12.46 | 13.02 | 13.02 | +0.35 (+2.76%) | 19,591,690 |
