| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Mar 2018 | CNY | 10.1 | 10.47 | 10.08 | 10.25 | 10.25 | +0.05 (+0.49%) | 6,686,708 |
| 1 Mar 2018 | CNY | 10.08 | 10.24 | 10.03 | 10.2 | 10.2 | +0.05 (+0.49%) | 4,805,402 |
| 28 Feb 2018 | CNY | 10 | 10.25 | 9.93 | 10.15 | 10.15 | +0.08 (+0.79%) | 6,220,071 |
| 27 Feb 2018 | CNY | 10.12 | 10.16 | 10.01 | 10.07 | 10.07 | -0.08 (-0.79%) | 5,015,024 |
| 26 Feb 2018 | CNY | 10.09 | 10.21 | 9.98 | 10.15 | 10.15 | +0.14 (+1.40%) | 7,065,944 |
| 23 Feb 2018 | CNY | 10.07 | 10.07 | 9.85 | 10.01 | 10.01 | 0.0 (0.0%) | 4,271,505 |
| 22 Feb 2018 | CNY | 9.87 | 10.18 | 9.84 | 10.01 | 10.01 | +0.22 (+2.25%) | 5,897,000 |
| 14 Feb 2018 | CNY | 9.62 | 9.9 | 9.56 | 9.79 | 9.79 | +0.09 (+0.93%) | 4,378,000 |
| 13 Feb 2018 | CNY | 9.6 | 10.15 | 9.48 | 9.7 | 9.7 | +0.23 (+2.43%) | 7,734,464 |
| 12 Feb 2018 | CNY | 9.14 | 9.48 | 9.14 | 9.47 | 9.47 | +0.38 (+4.18%) | 5,620,543 |
| 9 Feb 2018 | CNY | 9.06 | 9.2 | 8.9 | 9.09 | 9.09 | -0.23 (-2.47%) | 7,417,421 |
| 8 Feb 2018 | CNY | 9.15 | 9.39 | 9.15 | 9.32 | 9.32 | +0.17 (+1.86%) | 3,937,492 |
| 7 Feb 2018 | CNY | 9.29 | 9.38 | 8.99 | 9.15 | 9.15 | +0.13 (+1.44%) | 7,671,326 |
| 6 Feb 2018 | CNY | 9.75 | 9.97 | 9 | 9.02 | 9.02 | -0.98 (-9.80%) | 8,578,985 |
| 5 Feb 2018 | CNY | 9.99 | 10.12 | 9.93 | 10 | 10 | -0.16 (-1.57%) | 4,123,747 |
| 2 Feb 2018 | CNY | 9.98 | 10.37 | 9.6 | 10.16 | 10.16 | +0.15 (+1.50%) | 7,218,581 |
| 1 Feb 2018 | CNY | 10.47 | 10.55 | 9.88 | 10.01 | 10.01 | -0.43 (-4.12%) | 9,892,068 |
| 31 Jan 2018 | CNY | 11.02 | 11.02 | 10.25 | 10.44 | 10.44 | -0.66 (-5.95%) | 11,815,351 |
| 30 Jan 2018 | CNY | 11.1 | 11.21 | 11.06 | 11.1 | 11.1 | +0.02 (+0.18%) | 5,360,405 |
| 29 Jan 2018 | CNY | 11.29 | 11.29 | 10.98 | 11.08 | 11.08 | -0.25 (-2.21%) | 11,342,104 |
| 26 Jan 2018 | CNY | 11.34 | 11.49 | 11.3 | 11.33 | 11.33 | +0.03 (+0.27%) | 8,605,534 |
| 25 Jan 2018 | CNY | 11.37 | 11.4 | 11.29 | 11.3 | 11.3 | -0.08 (-0.70%) | 9,444,322 |
| 24 Jan 2018 | CNY | 11.34 | 11.45 | 11.25 | 11.38 | 11.38 | -0.04 (-0.35%) | 7,329,534 |
| 23 Jan 2018 | CNY | 11.33 | 11.52 | 11.31 | 11.42 | 11.42 | +0.04 (+0.35%) | 9,042,689 |
| 22 Jan 2018 | CNY | 11.32 | 11.46 | 11.21 | 11.38 | 11.38 | -0.05 (-0.44%) | 7,473,983 |
| 19 Jan 2018 | CNY | 11.54 | 11.67 | 11.31 | 11.43 | 11.43 | -0.2 (-1.72%) | 10,233,199 |
| 18 Jan 2018 | CNY | 11.25 | 11.75 | 11.25 | 11.63 | 11.63 | +0.35 (+3.10%) | 14,140,482 |
| 17 Jan 2018 | CNY | 11.51 | 11.57 | 11.15 | 11.28 | 11.28 | -0.24 (-2.08%) | 11,005,084 |
| 16 Jan 2018 | CNY | 11.23 | 11.58 | 11.21 | 11.52 | 11.52 | +0.15 (+1.32%) | 11,745,369 |
| 15 Jan 2018 | CNY | 12.09 | 12.15 | 11.25 | 11.37 | 11.37 | -0.79 (-6.50%) | 21,291,342 |
