| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 10.65 | 11.1 | 10.51 | 10.87 | 10.87 | +0.17 (+1.59%) | 15,900,888 |
| 12 Mar 2018 | CNY | 10.69 | 10.96 | 10.57 | 10.7 | 10.7 | +0.07 (+0.66%) | 13,056,173 |
| 9 Mar 2018 | CNY | 10.52 | 10.84 | 10.31 | 10.63 | 10.63 | +0.25 (+2.41%) | 14,199,222 |
| 8 Mar 2018 | CNY | 10.14 | 10.7 | 10.04 | 10.38 | 10.38 | +0.22 (+2.17%) | 11,210,778 |
| 7 Mar 2018 | CNY | 10.09 | 10.32 | 10.06 | 10.16 | 10.16 | +0.04 (+0.40%) | 4,410,000 |
| 6 Mar 2018 | CNY | 10.21 | 10.36 | 10.01 | 10.12 | 10.12 | -0.13 (-1.27%) | 6,857,600 |
| 5 Mar 2018 | CNY | 10.28 | 10.47 | 9.98 | 10.25 | 10.25 | +0.24 (+2.40%) | 8,452,019 |
| 2 Mar 2018 | CNY | 9.9 | 10.23 | 9.85 | 10.01 | 10.01 | 0.0 (0.0%) | 9,808,216 |
| 1 Mar 2018 | CNY | 9.4 | 10.1 | 9.36 | 10.01 | 10.01 | +0.55 (+5.81%) | 9,856,322 |
| 28 Feb 2018 | CNY | 9.39 | 9.64 | 9.27 | 9.46 | 9.46 | -0.02 (-0.21%) | 4,440,245 |
| 27 Feb 2018 | CNY | 9.47 | 9.66 | 9.43 | 9.48 | 9.48 | +0.01 (+0.11%) | 3,605,985 |
| 26 Feb 2018 | CNY | 9.32 | 9.51 | 9.28 | 9.47 | 9.47 | +0.2 (+2.16%) | 3,842,050 |
| 23 Feb 2018 | CNY | 9.32 | 9.41 | 9.24 | 9.27 | 9.27 | -0.1 (-1.07%) | 1,438,518 |
| 22 Feb 2018 | CNY | 9.29 | 9.4 | 9.26 | 9.37 | 9.37 | +0.06 (+0.64%) | 1,704,800 |
| 14 Feb 2018 | CNY | 9.2 | 9.39 | 9.03 | 9.31 | 9.31 | +0.06 (+0.65%) | 2,407,800 |
| 13 Feb 2018 | CNY | 9.22 | 9.32 | 9.1 | 9.25 | 9.25 | +0.04 (+0.43%) | 2,487,820 |
| 12 Feb 2018 | CNY | 9.05 | 9.32 | 9 | 9.21 | 9.21 | +0.18 (+1.99%) | 2,823,918 |
| 9 Feb 2018 | CNY | 8.82 | 9.06 | 8.68 | 9.03 | 9.03 | -0.06 (-0.66%) | 3,953,114 |
| 8 Feb 2018 | CNY | 8.99 | 9.13 | 8.85 | 9.09 | 9.09 | +0.05 (+0.55%) | 2,606,350 |
| 7 Feb 2018 | CNY | 9.05 | 9.1 | 8.51 | 9.04 | 9.04 | +0.1 (+1.12%) | 5,565,697 |
| 6 Feb 2018 | CNY | 9.23 | 9.23 | 8.78 | 8.94 | 8.94 | -0.39 (-4.18%) | 6,502,555 |
| 5 Feb 2018 | CNY | 9.21 | 9.44 | 9.21 | 9.33 | 9.33 | -0.05 (-0.53%) | 2,856,700 |
| 2 Feb 2018 | CNY | 9.68 | 9.76 | 9.36 | 9.38 | 9.38 | -0.39 (-3.99%) | 4,818,200 |
| 1 Feb 2018 | CNY | 9.8 | 9.87 | 9.51 | 9.77 | 9.77 | -0.15 (-1.51%) | 5,045,431 |
| 31 Jan 2018 | CNY | 10.02 | 10.05 | 9.62 | 9.92 | 9.92 | -0.09 (-0.90%) | 10,042,668 |
| 30 Jan 2018 | CNY | 10.15 | 10.17 | 9.93 | 10.01 | 10.01 | -0.34 (-3.29%) | 11,050,897 |
| 29 Jan 2018 | CNY | 11 | 11.3 | 10.26 | 10.35 | 10.35 | -0.43 (-3.99%) | 19,386,295 |
| 26 Jan 2018 | CNY | 10.76 | 10.99 | 10.74 | 10.78 | 10.78 | +0.01 (+0.09%) | 5,336,490 |
| 25 Jan 2018 | CNY | 10.8 | 11.17 | 10.76 | 10.77 | 10.77 | -0.07 (-0.65%) | 6,387,528 |
| 24 Jan 2018 | CNY | 10.51 | 10.89 | 10.5 | 10.84 | 10.84 | +0.3 (+2.85%) | 6,401,959 |
