| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 10.55 | 10.6214 | 10.4714 | 10.4857 | 10.4857 | -0.1 (-0.94%) | 1,621,480 |
| 12 Mar 2018 | CNY | 10.5071 | 10.6071 | 10.4714 | 10.5857 | 10.5857 | +0.071 (+0.68%) | 1,729,550 |
| 9 Mar 2018 | CNY | 10.3643 | 10.5429 | 10.3429 | 10.5143 | 10.5143 | +0.164 (+1.59%) | 2,418,920 |
| 8 Mar 2018 | CNY | 10.2 | 10.3786 | 10.2 | 10.35 | 10.35 | +0.079 (+0.77%) | 1,318,837 |
| 7 Mar 2018 | CNY | 10.3857 | 10.4143 | 10.25 | 10.2714 | 10.2714 | -0.121 (-1.17%) | 1,790,901 |
| 6 Mar 2018 | CNY | 10.3071 | 10.4071 | 10.3071 | 10.3929 | 10.3929 | +0.1 (+0.97%) | 1,819,304 |
| 5 Mar 2018 | CNY | 10.3071 | 10.3214 | 10.1929 | 10.2929 | 10.2929 | -0.014 (-0.14%) | 1,096,212 |
| 2 Mar 2018 | CNY | 10.2786 | 10.3571 | 10.2571 | 10.3071 | 10.3071 | -0.057 (-0.55%) | 1,095,640 |
| 1 Mar 2018 | CNY | 10.1929 | 10.3857 | 10.1571 | 10.3643 | 10.3643 | +0.1 (+0.97%) | 1,413,300 |
| 28 Feb 2018 | CNY | 10.2143 | 10.2786 | 10.1071 | 10.2643 | 10.2643 | -0.029 (-0.28%) | 1,298,808 |
| 27 Feb 2018 | CNY | 10.3143 | 10.3643 | 10.2643 | 10.2929 | 10.2929 | -0.057 (-0.55%) | 1,434,861 |
| 26 Feb 2018 | CNY | 10.2571 | 10.3857 | 10.2357 | 10.35 | 10.35 | +0.129 (+1.26%) | 1,789,089 |
| 23 Feb 2018 | CNY | 10.2 | 10.2357 | 10.1643 | 10.2214 | 10.2214 | +0.021 (+0.21%) | 827,820 |
| 22 Feb 2018 | CNY | 10.1357 | 10.2429 | 10.1 | 10.2 | 10.2 | +0.129 (+1.28%) | 1,058,325 |
| 14 Feb 2018 | CNY | 10.0857 | 10.1071 | 10.0286 | 10.0714 | 10.0714 | +0.021 (+0.21%) | 895,952 |
| 13 Feb 2018 | CNY | 10.0929 | 10.1571 | 10.0429 | 10.05 | 10.05 | -0.036 (-0.35%) | 1,033,480 |
| 12 Feb 2018 | CNY | 9.9714 | 10.1 | 9.9 | 10.0857 | 10.0857 | +0.229 (+2.32%) | 1,260,130 |
| 9 Feb 2018 | CNY | 9.7857 | 9.9286 | 9.7214 | 9.8571 | 9.8571 | -0.229 (-2.27%) | 1,828,913 |
| 8 Feb 2018 | CNY | 9.9071 | 10.1071 | 9.8571 | 10.0857 | 10.0857 | +0.143 (+1.44%) | 1,586,068 |
| 7 Feb 2018 | CNY | 9.9857 | 10.0143 | 9.6429 | 9.9429 | 9.9429 | +0.143 (+1.46%) | 2,054,081 |
| 6 Feb 2018 | CNY | 10.2857 | 10.2857 | 9.7857 | 9.8 | 9.8 | -0.593 (-5.70%) | 3,836,700 |
| 5 Feb 2018 | CNY | 10.3143 | 10.4857 | 10.2286 | 10.3929 | 10.3929 | -0.1 (-0.95%) | 1,958,880 |
| 2 Feb 2018 | CNY | 10.6857 | 10.7 | 10.2143 | 10.4929 | 10.4929 | -0.279 (-2.59%) | 4,560,220 |
| 1 Feb 2018 | CNY | 11.3 | 11.3857 | 10.7643 | 10.7714 | 10.7714 | -0.579 (-5.10%) | 5,687,956 |
| 31 Jan 2018 | CNY | 11.4286 | 11.6571 | 11.3 | 11.35 | 11.35 | -0.164 (-1.43%) | 6,354,139 |
| 30 Jan 2018 | CNY | 11.1214 | 11.6143 | 11.1143 | 11.5143 | 11.5143 | +0.343 (+3.07%) | 8,430,811 |
| 29 Jan 2018 | CNY | 11.1143 | 11.4143 | 11.0714 | 11.1714 | 11.1714 | +0.086 (+0.77%) | 4,712,967 |
| 26 Jan 2018 | CNY | 11.0714 | 11.15 | 11.0643 | 11.0857 | 11.0857 | -0.007 (-0.06%) | 1,529,920 |
| 25 Jan 2018 | CNY | 11.0857 | 11.2 | 11.0714 | 11.0929 | 11.0929 | -0.036 (-0.32%) | 2,390,466 |
| 24 Jan 2018 | CNY | 11.1143 | 11.1571 | 11.0071 | 11.1286 | 11.1286 | +0.007 (+0.06%) | 2,064,169 |
