| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | CNY | 11.7 | 11.86 | 11.52 | 11.85 | 11.85 | +0.25 (+2.16%) | 3,954,476 |
| 7 Mar 2018 | CNY | 11.75 | 11.89 | 11.46 | 11.6 | 11.6 | -0.34 (-2.85%) | 5,111,572 |
| 6 Mar 2018 | CNY | 11.9 | 12.04 | 11.72 | 11.94 | 11.94 | -0.12 (-1.00%) | 6,127,892 |
| 5 Mar 2018 | CNY | 12 | 12.68 | 11.74 | 12.06 | 12.06 | +0.25 (+2.12%) | 8,736,906 |
| 2 Mar 2018 | CNY | 11.65 | 11.99 | 11.53 | 11.81 | 11.81 | +0.08 (+0.68%) | 6,760,101 |
| 1 Mar 2018 | CNY | 11.46 | 11.89 | 11.46 | 11.73 | 11.73 | +0.16 (+1.38%) | 6,648,112 |
| 28 Feb 2018 | CNY | 11.5 | 11.79 | 11.1 | 11.57 | 11.57 | -0.23 (-1.95%) | 8,180,340 |
| 27 Feb 2018 | CNY | 10.65 | 11.8 | 10.62 | 11.8 | 11.8 | +1.07 (+9.97%) | 10,468,560 |
| 26 Feb 2018 | CNY | 10.34 | 10.83 | 10.3 | 10.73 | 10.73 | +0.39 (+3.77%) | 4,595,439 |
| 23 Feb 2018 | CNY | 10.36 | 10.47 | 10.25 | 10.34 | 10.34 | 0.0 (0.0%) | 1,642,580 |
| 22 Feb 2018 | CNY | 10.27 | 10.41 | 10.12 | 10.34 | 10.34 | +0.21 (+2.07%) | 2,339,771 |
| 14 Feb 2018 | CNY | 10.08 | 10.29 | 10 | 10.13 | 10.13 | +0.06 (+0.60%) | 1,621,005 |
| 13 Feb 2018 | CNY | 10.49 | 10.49 | 10 | 10.07 | 10.07 | -0.41 (-3.91%) | 3,593,113 |
| 12 Feb 2018 | CNY | 10.43 | 10.58 | 9.99 | 10.48 | 10.48 | +0.26 (+2.54%) | 4,936,203 |
| 9 Feb 2018 | CNY | 10.62 | 10.93 | 10.18 | 10.22 | 10.22 | -0.4 (-3.77%) | 6,557,322 |
| 8 Feb 2018 | CNY | 9.72 | 10.62 | 9.54 | 10.62 | 10.62 | +0.97 (+10.05%) | 3,211,796 |
| 7 Feb 2018 | CNY | 9.71 | 9.79 | 9.38 | 9.65 | 9.65 | +0.21 (+2.22%) | 2,685,242 |
| 6 Feb 2018 | CNY | 9.94 | 10.11 | 9.42 | 9.44 | 9.44 | -0.72 (-7.09%) | 2,624,955 |
| 5 Feb 2018 | CNY | 10.05 | 10.45 | 9.93 | 10.16 | 10.16 | -0.04 (-0.39%) | 2,856,210 |
| 2 Feb 2018 | CNY | 9.81 | 10.47 | 9.59 | 10.2 | 10.2 | +0.43 (+4.40%) | 3,197,759 |
| 1 Feb 2018 | CNY | 10.3 | 10.43 | 9.75 | 9.77 | 9.77 | -0.54 (-5.24%) | 4,110,658 |
| 31 Jan 2018 | CNY | 11.2 | 11.2 | 10.3 | 10.31 | 10.31 | -0.86 (-7.70%) | 4,816,590 |
| 30 Jan 2018 | CNY | 11.08 | 11.26 | 10.81 | 11.17 | 11.17 | +0.01 (+0.09%) | 3,016,500 |
| 29 Jan 2018 | CNY | 11.24 | 11.45 | 11.1 | 11.16 | 11.16 | +0.08 (+0.72%) | 3,722,055 |
| 26 Jan 2018 | CNY | 11.05 | 11.32 | 11.04 | 11.08 | 11.08 | -0.18 (-1.60%) | 3,160,640 |
| 25 Jan 2018 | CNY | 11.44 | 11.89 | 11.26 | 11.26 | 11.26 | -0.15 (-1.31%) | 4,688,245 |
| 24 Jan 2018 | CNY | 11.15 | 11.48 | 11.1 | 11.41 | 11.41 | +0.09 (+0.80%) | 3,684,439 |
| 23 Jan 2018 | CNY | 11.7 | 11.7 | 11.28 | 11.32 | 11.32 | -0.37 (-3.17%) | 4,583,591 |
| 22 Jan 2018 | CNY | 11 | 11.73 | 10.78 | 11.69 | 11.69 | +0.35 (+3.09%) | 5,955,861 |
| 19 Jan 2018 | CNY | 11.57 | 11.96 | 11.23 | 11.34 | 11.34 | -0.23 (-1.99%) | 7,382,387 |
