| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2018 | CNY | 11.2143 | 11.4143 | 11.0714 | 11.2 | 11.2 | +0.164 (+1.49%) | 1,302,224 |
| 26 Mar 2018 | CNY | 10.7143 | 11.05 | 10.0714 | 11.0357 | 11.0357 | +0.221 (+2.05%) | 1,116,516 |
| 23 Mar 2018 | CNY | 11.5714 | 11.5714 | 10.75 | 10.8143 | 10.8143 | -0.964 (-8.19%) | 2,577,400 |
| 22 Mar 2018 | CNY | 11.5 | 12.0714 | 11.5 | 11.7786 | 11.7786 | +0.057 (+0.49%) | 1,840,854 |
| 21 Mar 2018 | CNY | 11.7929 | 11.8214 | 11.5571 | 11.7214 | 11.7214 | +0.136 (+1.17%) | 1,595,277 |
| 20 Mar 2018 | CNY | 11.5929 | 11.8571 | 11.3357 | 11.5857 | 11.5857 | -0.4 (-3.34%) | 2,057,991 |
| 19 Mar 2018 | CNY | 12.1214 | 12.2 | 11.9286 | 11.9857 | 11.9857 | -0.15 (-1.24%) | 1,416,571 |
| 16 Mar 2018 | CNY | 11.7143 | 12.55 | 11.5786 | 12.1357 | 12.1357 | +0.464 (+3.98%) | 2,611,609 |
| 15 Mar 2018 | CNY | 12.1214 | 12.1286 | 11.5786 | 11.6714 | 11.6714 | -0.443 (-3.66%) | 2,052,556 |
| 14 Mar 2018 | CNY | 12.0857 | 12.2571 | 11.9357 | 12.1143 | 12.1143 | -0.036 (-0.29%) | 1,460,723 |
| 13 Mar 2018 | CNY | 12.5714 | 12.5714 | 12.1429 | 12.15 | 12.15 | -0.443 (-3.52%) | 2,607,931 |
| 12 Mar 2018 | CNY | 12.5 | 12.6429 | 12.3714 | 12.5929 | 12.5929 | +0.014 (+0.11%) | 3,240,921 |
| 9 Mar 2018 | CNY | 12.5 | 12.6071 | 12.25 | 12.5786 | 12.5786 | -0.093 (-0.73%) | 4,012,402 |
| 8 Mar 2018 | CNY | 11.8143 | 12.7071 | 11.6857 | 12.6714 | 12.6714 | +0.857 (+7.25%) | 4,969,130 |
| 7 Mar 2018 | CNY | 11.7714 | 11.9 | 11.6357 | 11.8143 | 11.8143 | +0.029 (+0.24%) | 2,686,180 |
| 6 Mar 2018 | CNY | 11.6 | 11.8429 | 11.45 | 11.7857 | 11.7857 | +0.236 (+2.04%) | 3,241,744 |
| 5 Mar 2018 | CNY | 11.4286 | 11.5571 | 11.2857 | 11.55 | 11.55 | +0.371 (+3.32%) | 2,198,903 |
| 2 Mar 2018 | CNY | 11.4286 | 11.5714 | 11.1143 | 11.1786 | 11.1786 | -0.386 (-3.34%) | 2,001,160 |
| 1 Mar 2018 | CNY | 11.3 | 11.65 | 11.2714 | 11.5643 | 11.5643 | +0.064 (+0.56%) | 1,442,302 |
| 28 Feb 2018 | CNY | 11.5286 | 11.6429 | 11.4571 | 11.5 | 11.5 | -0.171 (-1.47%) | 1,470,124 |
| 27 Feb 2018 | CNY | 11.65 | 11.8071 | 11.5214 | 11.6714 | 11.6714 | +0.021 (+0.18%) | 2,350,728 |
| 26 Feb 2018 | CNY | 11.3929 | 11.7786 | 11.2643 | 11.65 | 11.65 | +0.393 (+3.49%) | 2,315,336 |
| 23 Feb 2018 | CNY | 11.3786 | 11.4286 | 11.2357 | 11.2571 | 11.2571 | -0.179 (-1.56%) | 1,209,734 |
| 22 Feb 2018 | CNY | 11.3214 | 11.4857 | 11.2786 | 11.4357 | 11.4357 | +0.186 (+1.65%) | 1,425,620 |
| 14 Feb 2018 | CNY | 11.1429 | 11.4071 | 11.0929 | 11.25 | 11.25 | 0.0 (0.0%) | 1,088,500 |
| 13 Feb 2018 | CNY | 11.3429 | 11.4071 | 11.0857 | 11.25 | 11.25 | -0.093 (-0.82%) | 1,667,293 |
| 12 Feb 2018 | CNY | 11.4143 | 11.5643 | 11.0071 | 11.3429 | 11.3429 | +0.35 (+3.18%) | 2,594,044 |
| 9 Feb 2018 | CNY | 10.4286 | 11.1714 | 10.4286 | 10.9929 | 10.9929 | +0.15 (+1.38%) | 2,493,556 |
| 8 Feb 2018 | CNY | 10.5071 | 11.05 | 10.5071 | 10.8429 | 10.8429 | +0.214 (+2.02%) | 2,397,953 |
| 7 Feb 2018 | CNY | 10.2857 | 10.85 | 10.2071 | 10.6286 | 10.6286 | +0.521 (+5.16%) | 3,195,752 |
