| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 10.61 | 11.05 | 10.61 | 10.97 | 10.97 | +0.19 (+1.76%) | 3,417,100 |
| 26 Feb 2018 | CNY | 10.65 | 10.85 | 10.48 | 10.78 | 10.78 | +0.29 (+2.76%) | 2,830,887 |
| 23 Feb 2018 | CNY | 10.37 | 10.52 | 10.33 | 10.49 | 10.49 | +0.14 (+1.35%) | 1,800,239 |
| 22 Feb 2018 | CNY | 10.3 | 10.45 | 10.2 | 10.35 | 10.35 | +0.15 (+1.47%) | 1,587,804 |
| 14 Feb 2018 | CNY | 10.3 | 10.34 | 10.15 | 10.2 | 10.2 | -0.07 (-0.68%) | 1,166,450 |
| 13 Feb 2018 | CNY | 10.24 | 10.49 | 10.24 | 10.27 | 10.27 | +0.01 (+0.10%) | 2,218,500 |
| 12 Feb 2018 | CNY | 10.15 | 10.35 | 9.98 | 10.26 | 10.26 | +0.36 (+3.64%) | 1,965,790 |
| 9 Feb 2018 | CNY | 10.09 | 10.26 | 9.81 | 9.9 | 9.9 | -0.46 (-4.44%) | 2,649,252 |
| 8 Feb 2018 | CNY | 10.02 | 10.54 | 9.9 | 10.36 | 10.36 | +0.23 (+2.27%) | 2,946,678 |
| 7 Feb 2018 | CNY | 10.29 | 10.3 | 9.57 | 10.13 | 10.13 | +0.11 (+1.10%) | 4,087,176 |
| 6 Feb 2018 | CNY | 10.7 | 10.9 | 10.02 | 10.02 | 10.02 | -1.11 (-9.97%) | 5,043,488 |
| 5 Feb 2018 | CNY | 11.15 | 11.43 | 11.11 | 11.13 | 11.13 | -0.36 (-3.13%) | 3,418,951 |
| 2 Feb 2018 | CNY | 11.68 | 11.8 | 11.01 | 11.49 | 11.49 | -0.37 (-3.12%) | 5,472,869 |
| 1 Feb 2018 | CNY | 12.9 | 12.92 | 11.78 | 11.86 | 11.86 | -1.17 (-8.98%) | 8,131,135 |
| 31 Jan 2018 | CNY | 13.4 | 13.89 | 12.81 | 13.03 | 13.03 | -0.52 (-3.84%) | 9,711,371 |
| 30 Jan 2018 | CNY | 13.19 | 13.79 | 13.04 | 13.55 | 13.55 | +0.24 (+1.80%) | 11,433,350 |
| 29 Jan 2018 | CNY | 12.67 | 13.45 | 12.57 | 13.31 | 13.31 | +0.53 (+4.15%) | 9,766,227 |
| 26 Jan 2018 | CNY | 12.94 | 13.15 | 12.76 | 12.78 | 12.78 | -0.36 (-2.74%) | 5,407,038 |
| 25 Jan 2018 | CNY | 12.65 | 13.46 | 12.48 | 13.14 | 13.14 | +0.5 (+3.96%) | 11,041,335 |
| 24 Jan 2018 | CNY | 12.56 | 12.76 | 12.37 | 12.64 | 12.64 | +0.05 (+0.40%) | 5,493,523 |
| 23 Jan 2018 | CNY | 12.39 | 12.73 | 12.33 | 12.59 | 12.59 | +0.06 (+0.48%) | 5,134,262 |
| 22 Jan 2018 | CNY | 12.96 | 12.96 | 12.05 | 12.53 | 12.53 | -0.75 (-5.65%) | 10,656,727 |
| 19 Jan 2018 | CNY | 13.5 | 13.91 | 13.21 | 13.28 | 13.28 | -0.74 (-5.28%) | 16,685,026 |
| 18 Jan 2018 | CNY | 13.03 | 14.37 | 13.03 | 14.02 | 14.02 | +0.96 (+7.35%) | 24,455,775 |
| 17 Jan 2018 | CNY | 13.83 | 14.13 | 13.01 | 13.06 | 13.06 | +0.74 (+6.01%) | 18,535,580 |
| 15 Jan 2018 | CNY | 12.07 | 12.88 | 11.58 | 12.32 | 12.32 | +0.25 (+2.07%) | 10,173,373 |
| 12 Jan 2018 | CNY | 11.93 | 12.49 | 11.82 | 12.07 | 12.07 | +0.14 (+1.17%) | 7,083,613 |
| 11 Jan 2018 | CNY | 11.38 | 11.94 | 11.18 | 11.93 | 11.93 | +0.42 (+3.65%) | 5,073,496 |
| 10 Jan 2018 | CNY | 12 | 12 | 11.47 | 11.51 | 11.51 | -0.46 (-3.84%) | 4,244,270 |
| 9 Jan 2018 | CNY | 12.08 | 12.15 | 11.92 | 11.97 | 11.97 | -0.16 (-1.32%) | 3,173,110 |
