| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 13.7271 | 13.921 | 13.5639 | 13.5639 | 13.5639 | -0.352 (-2.53%) | 7,985,593 |
| 12 Mar 2018 | CNY | 13.9108 | 14.1505 | 13.62 | 13.9159 | 13.9159 | +0.01 (+0.07%) | 12,121,240 |
| 9 Mar 2018 | CNY | 13.3037 | 13.9771 | 13.2629 | 13.9057 | 13.9057 | +0.52 (+3.89%) | 13,676,863 |
| 8 Mar 2018 | CNY | 13.2017 | 13.4108 | 13.0487 | 13.3853 | 13.3853 | +0.112 (+0.85%) | 5,926,683 |
| 7 Mar 2018 | CNY | 13.4159 | 13.5741 | 13.0436 | 13.2731 | 13.2731 | -0.225 (-1.66%) | 7,480,978 |
| 6 Mar 2018 | CNY | 13.722 | 14.0179 | 13.37 | 13.4976 | 13.4976 | -0.122 (-0.90%) | 10,931,195 |
| 5 Mar 2018 | CNY | 12.763 | 13.6812 | 12.763 | 13.62 | 13.62 | +0.801 (+6.25%) | 12,329,255 |
| 2 Mar 2018 | CNY | 13.2323 | 13.3802 | 12.7018 | 12.8191 | 12.8191 | -0.525 (-3.94%) | 8,620,455 |
| 1 Mar 2018 | CNY | 13.1099 | 13.3955 | 13.013 | 13.3445 | 13.3445 | +0.178 (+1.36%) | 7,334,251 |
| 28 Feb 2018 | CNY | 12.8038 | 13.4364 | 12.6508 | 13.166 | 13.166 | +0.153 (+1.18%) | 11,070,537 |
| 27 Feb 2018 | CNY | 12.6916 | 13.3649 | 12.5079 | 13.013 | 13.013 | +0.168 (+1.31%) | 13,843,966 |
| 26 Feb 2018 | CNY | 11.9774 | 13.0181 | 11.8601 | 12.8446 | 12.8446 | +0.949 (+7.98%) | 11,672,605 |
| 23 Feb 2018 | CNY | 11.8244 | 11.9876 | 11.7326 | 11.8958 | 11.8958 | +0.005 (+0.04%) | 3,761,431 |
| 22 Feb 2018 | CNY | 11.6306 | 12.0386 | 11.3347 | 11.8907 | 11.8907 | +0.434 (+3.78%) | 4,729,650 |
| 14 Feb 2018 | CNY | 11.5744 | 11.702 | 11.3296 | 11.4571 | 11.4571 | -0.148 (-1.28%) | 2,828,203 |
| 13 Feb 2018 | CNY | 11.8856 | 11.8856 | 11.5336 | 11.6051 | 11.6051 | -0.255 (-2.15%) | 5,025,564 |
| 12 Feb 2018 | CNY | 11.6306 | 11.9366 | 11.5285 | 11.8601 | 11.8601 | +0.449 (+3.93%) | 7,001,575 |
| 9 Feb 2018 | CNY | 11.3653 | 11.8601 | 11.1715 | 11.4112 | 11.4112 | -0.148 (-1.28%) | 8,436,527 |
| 8 Feb 2018 | CNY | 10.9164 | 11.6714 | 10.8909 | 11.5591 | 11.5591 | +0.638 (+5.84%) | 7,345,641 |
| 7 Feb 2018 | CNY | 11.1408 | 11.1408 | 10.2022 | 10.9215 | 10.9215 | +0.214 (+2.00%) | 4,736,547 |
| 6 Feb 2018 | CNY | 10.896 | 11.3245 | 10.6154 | 10.7073 | 10.7073 | -0.418 (-3.76%) | 4,572,104 |
| 5 Feb 2018 | CNY | 11.0286 | 11.3806 | 10.9164 | 11.1255 | 11.1255 | -0.082 (-0.73%) | 4,241,304 |
| 2 Feb 2018 | CNY | 10.9725 | 11.3245 | 10.7379 | 11.2072 | 11.2072 | +0.138 (+1.24%) | 3,689,627 |
| 1 Feb 2018 | CNY | 11.4775 | 11.702 | 10.9674 | 11.0694 | 11.0694 | -0.51 (-4.41%) | 4,817,115 |
| 31 Jan 2018 | CNY | 12.1407 | 12.1407 | 11.5744 | 11.5795 | 11.5795 | -0.393 (-3.28%) | 3,952,628 |
| 30 Jan 2018 | CNY | 11.8091 | 12.0693 | 11.8091 | 11.9723 | 11.9723 | +0.092 (+0.77%) | 3,694,489 |
| 29 Jan 2018 | CNY | 12.1917 | 12.1917 | 11.6816 | 11.8805 | 11.8805 | -0.311 (-2.55%) | 5,954,162 |
| 26 Jan 2018 | CNY | 12.411 | 12.559 | 12.1458 | 12.1917 | 12.1917 | -0.224 (-1.81%) | 4,088,553 |
| 25 Jan 2018 | CNY | 12.7528 | 12.8854 | 12.4161 | 12.4161 | 12.4161 | -0.388 (-3.03%) | 7,596,337 |
| 24 Jan 2018 | CNY | 12.5998 | 12.916 | 12.2937 | 12.8038 | 12.8038 | +0.23 (+1.83%) | 9,263,232 |
