| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 11.17 | 11.55 | 11.15 | 11.28 | 11.28 | +0.05 (+0.45%) | 8,367,233 |
| 5 Mar 2018 | CNY | 11.06 | 11.24 | 11.02 | 11.23 | 11.23 | +0.07 (+0.63%) | 6,597,311 |
| 2 Mar 2018 | CNY | 10.76 | 11.87 | 10.73 | 11.16 | 11.16 | +0.31 (+2.86%) | 14,905,686 |
| 1 Mar 2018 | CNY | 10.81 | 10.93 | 10.63 | 10.85 | 10.85 | -0.03 (-0.28%) | 8,776,262 |
| 28 Feb 2018 | CNY | 10.61 | 10.97 | 10.52 | 10.88 | 10.88 | +0.18 (+1.68%) | 8,935,202 |
| 27 Feb 2018 | CNY | 10.65 | 10.89 | 10.57 | 10.7 | 10.7 | -0.18 (-1.65%) | 9,865,368 |
| 26 Feb 2018 | CNY | 10.32 | 10.92 | 10.22 | 10.88 | 10.88 | +0.41 (+3.92%) | 13,280,659 |
| 23 Feb 2018 | CNY | 10.21 | 11.06 | 10.2 | 10.47 | 10.47 | +0.42 (+4.18%) | 17,497,559 |
| 22 Feb 2018 | CNY | 9.85 | 10.22 | 9.8 | 10.05 | 10.05 | +0.35 (+3.61%) | 5,520,459 |
| 14 Feb 2018 | CNY | 9.62 | 9.82 | 9.62 | 9.7 | 9.7 | -0.04 (-0.41%) | 2,369,003 |
| 13 Feb 2018 | CNY | 9.89 | 10.15 | 9.72 | 9.74 | 9.74 | -0.14 (-1.42%) | 4,725,503 |
| 12 Feb 2018 | CNY | 9.78 | 9.99 | 9.68 | 9.88 | 9.88 | +0.32 (+3.35%) | 4,190,800 |
| 9 Feb 2018 | CNY | 9.41 | 9.66 | 9.24 | 9.56 | 9.56 | -0.28 (-2.85%) | 6,109,100 |
| 8 Feb 2018 | CNY | 9.53 | 10.18 | 9.53 | 9.84 | 9.84 | +0.29 (+3.04%) | 7,089,805 |
| 7 Feb 2018 | CNY | 9.6 | 9.8 | 8.99 | 9.55 | 9.55 | +0.14 (+1.49%) | 6,909,803 |
| 6 Feb 2018 | CNY | 10.27 | 10.33 | 9.41 | 9.41 | 9.41 | -1.04 (-9.95%) | 7,795,600 |
| 5 Feb 2018 | CNY | 10.44 | 10.64 | 10.21 | 10.45 | 10.45 | -0.19 (-1.79%) | 4,837,000 |
| 2 Feb 2018 | CNY | 10.6 | 10.88 | 10.34 | 10.64 | 10.64 | -0.85 (-7.40%) | 11,250,500 |
| 1 Feb 2018 | CNY | 11.66 | 11.9 | 11.49 | 11.49 | 11.49 | -1.28 (-10.02%) | 7,624,501 |
| 31 Jan 2018 | CNY | 12.77 | 13.16 | 12.77 | 12.77 | 12.77 | -1.42 (-10.01%) | 3,163,900 |
| 30 Jan 2018 | CNY | 14.18 | 14.4 | 14.09 | 14.19 | 14.19 | -0.15 (-1.05%) | 4,190,571 |
| 29 Jan 2018 | CNY | 15.1 | 15.16 | 14.22 | 14.34 | 14.34 | -0.47 (-3.17%) | 6,729,230 |
| 26 Jan 2018 | CNY | 14.84 | 14.99 | 14.72 | 14.81 | 14.81 | +0.01 (+0.07%) | 5,803,981 |
| 25 Jan 2018 | CNY | 14.98 | 15.11 | 14.8 | 14.8 | 14.8 | -0.33 (-2.18%) | 10,059,218 |
| 24 Jan 2018 | CNY | 15.28 | 15.49 | 14.88 | 15.13 | 15.13 | -0.2 (-1.30%) | 15,808,754 |
| 23 Jan 2018 | CNY | 14.35 | 15.33 | 13.98 | 15.33 | 15.33 | +1.39 (+9.97%) | 12,249,884 |
| 15 Jan 2018 | CNY | 14.82 | 14.86 | 13.88 | 13.94 | 13.94 | -0.81 (-5.49%) | 6,609,914 |
| 12 Jan 2018 | CNY | 14.99 | 15.17 | 14.73 | 14.75 | 14.75 | -0.27 (-1.80%) | 5,008,198 |
| 11 Jan 2018 | CNY | 14.86 | 15.07 | 14.71 | 15.02 | 15.02 | +0.12 (+0.81%) | 5,205,483 |
| 10 Jan 2018 | CNY | 14.93 | 14.97 | 14.69 | 14.9 | 14.9 | +0.03 (+0.20%) | 5,241,821 |
