| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 11.09 | 11.15 | 10.88 | 10.91 | 10.91 | -0.14 (-1.27%) | 12,273,975 |
| 12 Mar 2018 | CNY | 11.3 | 11.3 | 10.94 | 11.05 | 11.05 | +0.02 (+0.18%) | 14,896,794 |
| 9 Mar 2018 | CNY | 10.52 | 11.15 | 10.5 | 11.03 | 11.03 | +0.45 (+4.25%) | 19,670,127 |
| 8 Mar 2018 | CNY | 10.44 | 10.59 | 10.44 | 10.58 | 10.58 | +0.08 (+0.76%) | 6,604,758 |
| 7 Mar 2018 | CNY | 10.58 | 10.88 | 10.47 | 10.5 | 10.5 | -0.16 (-1.50%) | 8,613,323 |
| 6 Mar 2018 | CNY | 10.8 | 10.95 | 10.59 | 10.66 | 10.66 | -0.17 (-1.57%) | 12,226,064 |
| 5 Mar 2018 | CNY | 10.62 | 10.95 | 10.34 | 10.83 | 10.83 | +0.4 (+3.84%) | 16,344,740 |
| 2 Mar 2018 | CNY | 10.53 | 11.01 | 10.35 | 10.43 | 10.43 | -0.12 (-1.14%) | 18,985,132 |
| 1 Mar 2018 | CNY | 10.22 | 10.66 | 10.05 | 10.55 | 10.55 | +0.37 (+3.63%) | 12,356,755 |
| 28 Feb 2018 | CNY | 9.8 | 10.65 | 9.72 | 10.18 | 10.18 | +0.26 (+2.62%) | 15,117,701 |
| 27 Feb 2018 | CNY | 9.51 | 10.04 | 9.41 | 9.92 | 9.92 | +0.44 (+4.64%) | 15,159,025 |
| 26 Feb 2018 | CNY | 9.21 | 9.55 | 9.18 | 9.48 | 9.48 | +0.35 (+3.83%) | 10,947,353 |
| 23 Feb 2018 | CNY | 9.14 | 9.2 | 9.07 | 9.13 | 9.13 | -0.01 (-0.11%) | 2,949,585 |
| 22 Feb 2018 | CNY | 9.05 | 9.18 | 8.99 | 9.14 | 9.14 | +0.13 (+1.44%) | 4,515,009 |
| 14 Feb 2018 | CNY | 9 | 9.05 | 8.8 | 9.01 | 9.01 | +0.02 (+0.22%) | 3,488,818 |
| 13 Feb 2018 | CNY | 8.99 | 9.16 | 8.95 | 8.99 | 8.99 | +0.03 (+0.33%) | 5,583,973 |
| 12 Feb 2018 | CNY | 8.65 | 9.07 | 8.65 | 8.96 | 8.96 | +0.32 (+3.70%) | 4,663,482 |
| 9 Feb 2018 | CNY | 8.75 | 8.85 | 8.55 | 8.64 | 8.64 | -0.29 (-3.25%) | 5,272,072 |
| 8 Feb 2018 | CNY | 8.63 | 9.12 | 8.63 | 8.93 | 8.93 | +0.15 (+1.71%) | 4,625,452 |
| 7 Feb 2018 | CNY | 9.13 | 9.13 | 8.39 | 8.78 | 8.78 | -0.03 (-0.34%) | 7,572,604 |
| 6 Feb 2018 | CNY | 9.51 | 9.72 | 8.8 | 8.81 | 8.81 | -0.97 (-9.92%) | 6,780,673 |
| 5 Feb 2018 | CNY | 9.91 | 10.07 | 9.76 | 9.78 | 9.78 | -0.21 (-2.10%) | 4,266,540 |
| 2 Feb 2018 | CNY | 9.95 | 10.01 | 9.6 | 9.99 | 9.99 | +0.08 (+0.81%) | 4,877,000 |
| 1 Feb 2018 | CNY | 10.4 | 10.58 | 9.9 | 9.91 | 9.91 | -0.52 (-4.99%) | 6,149,460 |
| 31 Jan 2018 | CNY | 10.64 | 10.69 | 10.43 | 10.43 | 10.43 | -0.19 (-1.79%) | 3,385,825 |
| 30 Jan 2018 | CNY | 10.67 | 10.82 | 10.48 | 10.62 | 10.62 | -0.05 (-0.47%) | 5,307,097 |
| 29 Jan 2018 | CNY | 10.94 | 11.08 | 10.66 | 10.67 | 10.67 | -0.26 (-2.38%) | 6,084,321 |
| 26 Jan 2018 | CNY | 10.88 | 11.09 | 10.86 | 10.93 | 10.93 | -0.03 (-0.27%) | 4,694,026 |
| 25 Jan 2018 | CNY | 10.85 | 11.3 | 10.76 | 10.96 | 10.96 | +0.16 (+1.48%) | 13,366,871 |
| 24 Jan 2018 | CNY | 10.7 | 10.83 | 10.6 | 10.8 | 10.8 | +0.21 (+1.98%) | 6,468,777 |
