| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 12.32 | 12.79 | 12.26 | 12.54 | 12.54 | +0.22 (+1.79%) | 3,956,039 |
| 26 Feb 2018 | CNY | 12.28 | 12.37 | 12.2 | 12.32 | 12.32 | +0.07 (+0.57%) | 2,734,744 |
| 23 Feb 2018 | CNY | 12.1 | 12.32 | 12.1 | 12.25 | 12.25 | +0.13 (+1.07%) | 1,638,602 |
| 22 Feb 2018 | CNY | 12.19 | 12.33 | 12.06 | 12.12 | 12.12 | -0.02 (-0.16%) | 1,743,002 |
| 14 Feb 2018 | CNY | 12.03 | 12.2 | 11.85 | 12.14 | 12.14 | +0.19 (+1.59%) | 2,424,557 |
| 13 Feb 2018 | CNY | 12.39 | 12.39 | 11.9 | 11.95 | 11.95 | -0.22 (-1.81%) | 3,820,154 |
| 12 Feb 2018 | CNY | 12.2 | 12.48 | 12.02 | 12.17 | 12.17 | +0.4 (+3.40%) | 4,191,343 |
| 9 Feb 2018 | CNY | 11.56 | 11.85 | 11.47 | 11.77 | 11.77 | -0.15 (-1.26%) | 2,691,764 |
| 8 Feb 2018 | CNY | 11.7 | 11.95 | 11.62 | 11.92 | 11.92 | +0.15 (+1.27%) | 2,092,614 |
| 7 Feb 2018 | CNY | 12.01 | 12.1 | 11.28 | 11.77 | 11.77 | +0.14 (+1.20%) | 3,547,648 |
| 6 Feb 2018 | CNY | 11.71 | 12.25 | 11.4 | 11.63 | 11.63 | -0.14 (-1.19%) | 5,089,891 |
| 5 Feb 2018 | CNY | 10.91 | 11.95 | 10.91 | 11.77 | 11.77 | +0.73 (+6.61%) | 4,709,396 |
| 2 Feb 2018 | CNY | 10.44 | 11.34 | 10.44 | 11.04 | 11.04 | -0.56 (-4.83%) | 3,891,526 |
| 1 Feb 2018 | CNY | 12.09 | 12.39 | 11.47 | 11.6 | 11.6 | -0.67 (-5.46%) | 3,533,571 |
| 31 Jan 2018 | CNY | 12.58 | 12.58 | 12.06 | 12.27 | 12.27 | -0.1 (-0.81%) | 2,996,388 |
| 30 Jan 2018 | CNY | 12.62 | 12.62 | 12.19 | 12.37 | 12.37 | +0.03 (+0.24%) | 2,340,027 |
| 29 Jan 2018 | CNY | 12.73 | 12.73 | 12.24 | 12.34 | 12.34 | -0.37 (-2.91%) | 3,542,335 |
| 26 Jan 2018 | CNY | 12.64 | 12.85 | 12.46 | 12.71 | 12.71 | +0.08 (+0.63%) | 2,827,621 |
| 25 Jan 2018 | CNY | 12.13 | 12.67 | 12.06 | 12.63 | 12.63 | +0.5 (+4.12%) | 3,636,065 |
| 24 Jan 2018 | CNY | 11.95 | 12.17 | 11.85 | 12.13 | 12.13 | +0.18 (+1.51%) | 3,151,949 |
| 23 Jan 2018 | CNY | 11.71 | 11.98 | 11.68 | 11.95 | 11.95 | +0.2 (+1.70%) | 2,691,570 |
| 22 Jan 2018 | CNY | 11.28 | 11.76 | 11.21 | 11.75 | 11.75 | +0.31 (+2.71%) | 2,436,240 |
| 19 Jan 2018 | CNY | 11.39 | 11.6 | 11.35 | 11.44 | 11.44 | +0.04 (+0.35%) | 3,560,256 |
| 18 Jan 2018 | CNY | 11.7 | 11.71 | 11.38 | 11.4 | 11.4 | -0.33 (-2.81%) | 3,628,262 |
| 17 Jan 2018 | CNY | 11.57 | 11.85 | 11.45 | 11.73 | 11.73 | +0.09 (+0.77%) | 2,509,850 |
| 16 Jan 2018 | CNY | 12.15 | 12.15 | 11.45 | 11.64 | 11.64 | -0.53 (-4.35%) | 4,453,594 |
| 15 Jan 2018 | CNY | 12.45 | 12.65 | 12.08 | 12.17 | 12.17 | -0.34 (-2.72%) | 3,574,200 |
| 12 Jan 2018 | CNY | 12.7 | 12.75 | 12.5 | 12.51 | 12.51 | -0.26 (-2.04%) | 3,308,800 |
| 11 Jan 2018 | CNY | 12.79 | 12.86 | 12.63 | 12.77 | 12.77 | -0.02 (-0.16%) | 2,990,000 |
| 10 Jan 2018 | CNY | 12.88 | 12.95 | 12.58 | 12.79 | 12.79 | -0.09 (-0.70%) | 4,150,867 |
