| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Feb 2018 | CNY | 11.32 | 11.83 | 11.2 | 11.71 | 11.71 | +0.51 (+4.55%) | 12,323,080 |
| 23 Feb 2018 | CNY | 11.39 | 11.39 | 11.05 | 11.2 | 11.2 | -0.19 (-1.67%) | 7,833,109 |
| 22 Feb 2018 | CNY | 10.81 | 11.49 | 10.7 | 11.39 | 11.39 | +0.64 (+5.95%) | 10,337,672 |
| 14 Feb 2018 | CNY | 10.8 | 11.16 | 10.63 | 10.75 | 10.75 | +0.19 (+1.80%) | 7,219,053 |
| 13 Feb 2018 | CNY | 10.78 | 11.18 | 10.52 | 10.56 | 10.56 | -0.23 (-2.13%) | 9,805,758 |
| 12 Feb 2018 | CNY | 10.52 | 11.08 | 10.05 | 10.79 | 10.79 | +0.37 (+3.55%) | 10,922,216 |
| 9 Feb 2018 | CNY | 10.85 | 11.18 | 10.42 | 10.42 | 10.42 | -1.16 (-10.02%) | 11,395,800 |
| 8 Feb 2018 | CNY | 11.89 | 12.12 | 11.4 | 11.58 | 11.58 | -0.71 (-5.78%) | 15,188,598 |
| 7 Feb 2018 | CNY | 11.72 | 12.6 | 10.77 | 12.29 | 12.29 | +0.33 (+2.76%) | 25,246,531 |
| 6 Feb 2018 | CNY | 11.96 | 12.4 | 11.96 | 11.96 | 11.96 | -1.33 (-10.01%) | 19,096,841 |
| 5 Feb 2018 | CNY | 15.5 | 15.96 | 13.29 | 13.29 | 13.29 | -0.14 (-1.04%) | 38,657,928 |
| 1 Feb 2018 | CNY | 12.25 | 13.75 | 12.02 | 13.43 | 13.43 | +0.55 (+4.27%) | 22,795,877 |
| 31 Jan 2018 | CNY | 12.39 | 13.18 | 12.25 | 12.88 | 12.88 | +0.75 (+6.18%) | 25,490,054 |
| 30 Jan 2018 | CNY | 12.73 | 12.8 | 11.88 | 12.13 | 12.13 | -0.72 (-5.60%) | 18,130,400 |
| 29 Jan 2018 | CNY | 12.48 | 13.09 | 12.3 | 12.85 | 12.85 | +2.03 (+18.76%) | 30,010,022 |
| 25 Jan 2018 | CNY | 11 | 11.17 | 10.77 | 10.82 | 10.82 | -0.49 (-4.33%) | 12,357,101 |
| 24 Jan 2018 | CNY | 11 | 11.61 | 10.95 | 11.31 | 11.31 | -0.36 (-3.08%) | 15,630,456 |
| 23 Jan 2018 | CNY | 12.24 | 12.56 | 11.63 | 11.67 | 11.67 | +1.19 (+11.35%) | 28,696,484 |
| 19 Jan 2018 | CNY | 9.56 | 10.48 | 9.51 | 10.48 | 10.48 | +0.95 (+9.97%) | 8,907,305 |
| 18 Jan 2018 | CNY | 9.5 | 9.67 | 9.36 | 9.53 | 9.53 | +0.03 (+0.32%) | 2,412,920 |
| 17 Jan 2018 | CNY | 9.6 | 9.66 | 9.25 | 9.5 | 9.5 | -0.19 (-1.96%) | 4,126,500 |
| 16 Jan 2018 | CNY | 9.67 | 9.86 | 9.54 | 9.69 | 9.69 | -0.15 (-1.52%) | 3,036,785 |
| 15 Jan 2018 | CNY | 10.43 | 10.43 | 9.82 | 9.84 | 9.84 | -0.39 (-3.81%) | 4,598,078 |
| 12 Jan 2018 | CNY | 10.66 | 10.8 | 10.12 | 10.23 | 10.23 | -0.58 (-5.37%) | 6,843,200 |
| 11 Jan 2018 | CNY | 11.67 | 11.67 | 10.8 | 10.81 | 10.81 | +0.2 (+1.89%) | 11,628,279 |
| 3 Jan 2018 | CNY | 10.4 | 10.74 | 10.28 | 10.61 | 10.61 | +0.15 (+1.43%) | 8,339,225 |
| 2 Jan 2018 | CNY | 10.31 | 10.78 | 10.1 | 10.46 | 10.46 | +0.09 (+0.87%) | 9,510,931 |
| 29 Dec 2017 | CNY | 9.36 | 10.37 | 9.32 | 10.37 | 10.37 | +0.94 (+9.97%) | 8,022,948 |
| 28 Dec 2017 | CNY | 9.1 | 9.62 | 9.01 | 9.43 | 9.43 | +0.31 (+3.40%) | 4,044,228 |
| 27 Dec 2017 | CNY | 9.24 | 9.25 | 9.08 | 9.12 | 9.12 | -0.04 (-0.44%) | 2,242,774 |
