| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Mar 2018 | CNY | 11.9396 | 12.4615 | 11.9286 | 12.2418 | 12.2418 | +0.258 (+2.16%) | 21,713,733 |
| 13 Mar 2018 | CNY | 12.3791 | 12.5 | 11.9286 | 11.9835 | 11.9835 | -0.544 (-4.34%) | 21,707,744 |
| 12 Mar 2018 | CNY | 12.7912 | 12.9945 | 12.3736 | 12.5275 | 12.5275 | -0.044 (-0.35%) | 26,517,003 |
| 9 Mar 2018 | CNY | 12.1978 | 12.5714 | 12.1429 | 12.5714 | 12.5714 | +0.231 (+1.87%) | 26,567,682 |
| 8 Mar 2018 | CNY | 11.7912 | 12.467 | 11.7418 | 12.3407 | 12.3407 | +0.555 (+4.71%) | 29,176,534 |
| 7 Mar 2018 | CNY | 11.7088 | 12.0055 | 11.6484 | 11.7857 | 11.7857 | -0.033 (-0.28%) | 16,539,355 |
| 6 Mar 2018 | CNY | 11.7143 | 12.2088 | 11.6099 | 11.8187 | 11.8187 | -0.044 (-0.37%) | 24,189,250 |
| 5 Mar 2018 | CNY | 11.6319 | 12.0604 | 11.5385 | 11.8626 | 11.8626 | +0.494 (+4.35%) | 24,625,726 |
| 2 Mar 2018 | CNY | 10.8242 | 11.978 | 10.7692 | 11.3681 | 11.3681 | +0.407 (+3.71%) | 24,884,119 |
| 1 Mar 2018 | CNY | 10.7912 | 11.022 | 10.6593 | 10.9615 | 10.9615 | +0.137 (+1.27%) | 12,222,772 |
| 28 Feb 2018 | CNY | 10.9231 | 10.9725 | 10.7143 | 10.8242 | 10.8242 | -0.28 (-2.52%) | 14,097,168 |
| 27 Feb 2018 | CNY | 11.0165 | 11.2418 | 10.8901 | 11.1044 | 11.1044 | +0.121 (+1.10%) | 17,481,120 |
| 26 Feb 2018 | CNY | 10.8462 | 11.2528 | 10.6593 | 10.9835 | 10.9835 | +0.462 (+4.39%) | 19,526,914 |
| 23 Feb 2018 | CNY | 10.2088 | 10.544 | 10.1539 | 10.522 | 10.522 | +0.33 (+3.23%) | 12,981,701 |
| 22 Feb 2018 | CNY | 10.1099 | 10.2363 | 10 | 10.1923 | 10.1923 | +0.258 (+2.60%) | 7,204,040 |
| 14 Feb 2018 | CNY | 10.1484 | 10.3187 | 9.8407 | 9.9341 | 9.9341 | -0.203 (-2.01%) | 8,711,499 |
| 13 Feb 2018 | CNY | 10.5055 | 10.6154 | 10.1374 | 10.1374 | 10.1374 | -0.363 (-3.45%) | 12,492,407 |
| 12 Feb 2018 | CNY | 10.2747 | 10.6154 | 10.1374 | 10.5 | 10.5 | +0.451 (+4.48%) | 13,675,409 |
| 9 Feb 2018 | CNY | 10.1648 | 10.4341 | 9.8901 | 10.0495 | 10.0495 | -0.44 (-4.19%) | 13,436,155 |
| 8 Feb 2018 | CNY | 10.1648 | 10.6484 | 10.1648 | 10.489 | 10.489 | +0.088 (+0.85%) | 12,759,508 |
| 7 Feb 2018 | CNY | 10.533 | 10.6209 | 9.6703 | 10.4011 | 10.4011 | +0.225 (+2.21%) | 19,544,039 |
| 6 Feb 2018 | CNY | 10.7143 | 11.0989 | 10.1758 | 10.1758 | 10.1758 | -1.132 (-10.01%) | 19,383,718 |
| 5 Feb 2018 | CNY | 11.8681 | 12.2308 | 11.1923 | 11.3077 | 11.3077 | -1.11 (-8.94%) | 19,201,061 |
| 2 Feb 2018 | CNY | 11.978 | 12.6264 | 11.8132 | 12.4176 | 12.4176 | +0.396 (+3.29%) | 18,916,346 |
| 1 Feb 2018 | CNY | 12.2802 | 12.5165 | 11.8956 | 12.022 | 12.022 | -0.231 (-1.88%) | 16,398,212 |
| 31 Jan 2018 | CNY | 13.2418 | 13.2692 | 12.1978 | 12.2528 | 12.2528 | -1.264 (-9.35%) | 25,509,997 |
| 30 Jan 2018 | CNY | 13.6813 | 13.9506 | 13.3736 | 13.5165 | 13.5165 | -0.198 (-1.44%) | 18,711,172 |
| 29 Jan 2018 | CNY | 13.0934 | 13.7363 | 12.9835 | 13.7143 | 13.7143 | +0.555 (+4.22%) | 27,771,327 |
| 26 Jan 2018 | CNY | 13.4066 | 13.6264 | 13.1209 | 13.1593 | 13.1593 | -0.516 (-3.78%) | 22,410,881 |
| 25 Jan 2018 | CNY | 13.5055 | 14.1813 | 13.2308 | 13.6758 | 13.6758 | +0.17 (+1.26%) | 28,247,881 |
