| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 12.98 | 13.33 | 12.98 | 13.24 | 13.24 | +0.25 (+1.92%) | 1,148,675 |
| 9 Mar 2018 | CNY | 12.81 | 13.06 | 12.75 | 12.99 | 12.99 | +0.14 (+1.09%) | 1,009,752 |
| 8 Mar 2018 | CNY | 12.55 | 12.88 | 12.42 | 12.85 | 12.85 | +0.32 (+2.55%) | 1,258,860 |
| 7 Mar 2018 | CNY | 12.69 | 12.73 | 12.52 | 12.53 | 12.53 | -0.16 (-1.26%) | 828,096 |
| 6 Mar 2018 | CNY | 12.63 | 12.8 | 12.53 | 12.69 | 12.69 | +0.15 (+1.20%) | 879,388 |
| 5 Mar 2018 | CNY | 12.38 | 12.56 | 12.34 | 12.54 | 12.54 | +0.15 (+1.21%) | 723,052 |
| 2 Mar 2018 | CNY | 12.48 | 12.55 | 12.33 | 12.39 | 12.39 | -0.15 (-1.20%) | 829,656 |
| 1 Mar 2018 | CNY | 12.3 | 12.55 | 12.28 | 12.54 | 12.54 | +0.17 (+1.37%) | 827,364 |
| 28 Feb 2018 | CNY | 12.4 | 12.46 | 12.26 | 12.37 | 12.37 | -0.07 (-0.56%) | 562,060 |
| 27 Feb 2018 | CNY | 12.44 | 12.57 | 12.38 | 12.44 | 12.44 | -0.05 (-0.40%) | 739,830 |
| 26 Feb 2018 | CNY | 12.35 | 12.52 | 12.27 | 12.49 | 12.49 | +0.35 (+2.88%) | 1,023,078 |
| 23 Feb 2018 | CNY | 12.1 | 12.18 | 12 | 12.14 | 12.14 | +0.06 (+0.50%) | 571,300 |
| 22 Feb 2018 | CNY | 12.07 | 12.19 | 12.01 | 12.08 | 12.08 | +0.15 (+1.26%) | 423,400 |
| 14 Feb 2018 | CNY | 11.86 | 12.02 | 11.84 | 11.93 | 11.93 | +0.03 (+0.25%) | 455,700 |
| 13 Feb 2018 | CNY | 12 | 12.09 | 11.87 | 11.9 | 11.9 | -0.05 (-0.42%) | 573,036 |
| 12 Feb 2018 | CNY | 11.68 | 12.02 | 11.66 | 11.95 | 11.95 | +0.43 (+3.73%) | 739,436 |
| 9 Feb 2018 | CNY | 11.65 | 11.77 | 11.4 | 11.52 | 11.52 | -0.35 (-2.95%) | 927,536 |
| 8 Feb 2018 | CNY | 11.6 | 11.95 | 11.59 | 11.87 | 11.87 | +0.19 (+1.63%) | 827,501 |
| 7 Feb 2018 | CNY | 11.75 | 11.83 | 11.35 | 11.68 | 11.68 | +0.31 (+2.73%) | 1,868,765 |
| 6 Feb 2018 | CNY | 12.4 | 12.42 | 11.34 | 11.37 | 11.37 | -1.2 (-9.55%) | 2,237,400 |
| 5 Feb 2018 | CNY | 12.45 | 12.85 | 12.36 | 12.57 | 12.57 | -0.19 (-1.49%) | 1,241,736 |
| 2 Feb 2018 | CNY | 13.85 | 13.85 | 12.43 | 12.76 | 12.76 | -1.05 (-7.60%) | 3,909,436 |
| 1 Feb 2018 | CNY | 15.29 | 15.32 | 13.81 | 13.81 | 13.81 | -1.53 (-9.97%) | 3,527,500 |
| 31 Jan 2018 | CNY | 15.14 | 15.4 | 14.86 | 15.34 | 15.34 | +0.26 (+1.72%) | 3,030,961 |
| 30 Jan 2018 | CNY | 14.7 | 15.12 | 14.7 | 15.08 | 15.08 | +0.32 (+2.17%) | 1,096,438 |
| 29 Jan 2018 | CNY | 14.9 | 15.06 | 14.72 | 14.76 | 14.76 | -0.13 (-0.87%) | 611,900 |
| 26 Jan 2018 | CNY | 15.1 | 15.11 | 14.82 | 14.89 | 14.89 | -0.21 (-1.39%) | 989,372 |
| 25 Jan 2018 | CNY | 15.18 | 15.36 | 15.05 | 15.1 | 15.1 | -0.17 (-1.11%) | 894,002 |
| 24 Jan 2018 | CNY | 15.05 | 15.3 | 14.93 | 15.27 | 15.27 | +0.19 (+1.26%) | 1,209,552 |
| 23 Jan 2018 | CNY | 15.11 | 15.22 | 15.02 | 15.08 | 15.08 | -0.07 (-0.46%) | 805,700 |
