| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Feb 2018 | CNY | 11.3469 | 11.3469 | 11.1122 | 11.2143 | 11.2143 | -0.352 (-3.04%) | 2,379,140 |
| 27 Feb 2018 | CNY | 11.0306 | 11.6633 | 10.9592 | 11.5663 | 11.5663 | +0.536 (+4.86%) | 4,111,254 |
| 26 Feb 2018 | CNY | 10.9235 | 11.1429 | 10.8827 | 11.0306 | 11.0306 | +0.276 (+2.56%) | 1,976,524 |
| 23 Feb 2018 | CNY | 10.7653 | 10.852 | 10.6633 | 10.7551 | 10.7551 | +0.066 (+0.62%) | 1,305,260 |
| 22 Feb 2018 | CNY | 10.4898 | 10.75 | 10.4847 | 10.6888 | 10.6888 | +0.209 (+2.00%) | 1,132,292 |
| 14 Feb 2018 | CNY | 10.5612 | 10.5816 | 10.3571 | 10.4796 | 10.4796 | -0.133 (-1.25%) | 1,299,495 |
| 13 Feb 2018 | CNY | 10.6122 | 10.7653 | 10.5663 | 10.6122 | 10.6122 | +0.122 (+1.17%) | 1,583,680 |
| 12 Feb 2018 | CNY | 10.4796 | 10.8622 | 10.3622 | 10.4898 | 10.4898 | +0.245 (+2.39%) | 2,191,672 |
| 9 Feb 2018 | CNY | 10.2041 | 10.6122 | 10.1531 | 10.2449 | 10.2449 | -0.525 (-4.88%) | 2,248,039 |
| 8 Feb 2018 | CNY | 10.4898 | 10.9388 | 10.4082 | 10.7704 | 10.7704 | +0.372 (+3.58%) | 2,682,285 |
| 7 Feb 2018 | CNY | 10.4592 | 10.7653 | 9.8112 | 10.398 | 10.398 | +0.306 (+3.03%) | 3,149,061 |
| 6 Feb 2018 | CNY | 10.949 | 10.9541 | 10.0561 | 10.0918 | 10.0918 | -1.01 (-9.10%) | 3,412,556 |
| 5 Feb 2018 | CNY | 11.1225 | 11.2704 | 10.9031 | 11.102 | 11.102 | -0.184 (-1.63%) | 1,221,276 |
| 2 Feb 2018 | CNY | 11.2551 | 11.4745 | 10.6071 | 11.2857 | 11.2857 | +0.036 (+0.32%) | 2,117,809 |
| 1 Feb 2018 | CNY | 12.0051 | 12.1327 | 11.1276 | 11.25 | 11.25 | -0.786 (-6.53%) | 3,512,719 |
| 31 Jan 2018 | CNY | 12.6071 | 12.648 | 11.9286 | 12.0357 | 12.0357 | -0.571 (-4.53%) | 3,281,459 |
| 30 Jan 2018 | CNY | 12.5 | 12.6633 | 12.4796 | 12.6071 | 12.6071 | +0.036 (+0.28%) | 1,813,454 |
| 29 Jan 2018 | CNY | 12.8622 | 12.8725 | 12.4133 | 12.5714 | 12.5714 | -0.245 (-1.91%) | 3,409,263 |
| 26 Jan 2018 | CNY | 13.2806 | 13.4031 | 12.801 | 12.8163 | 12.8163 | -0.561 (-4.20%) | 5,195,044 |
| 25 Jan 2018 | CNY | 13.5612 | 13.7092 | 13.3316 | 13.3776 | 13.3776 | -0.148 (-1.09%) | 3,621,719 |
| 24 Jan 2018 | CNY | 13.5663 | 13.699 | 13.3725 | 13.5255 | 13.5255 | -0.041 (-0.30%) | 3,620,637 |
| 23 Jan 2018 | CNY | 13.2653 | 13.6276 | 13.2653 | 13.5663 | 13.5663 | +0.194 (+1.45%) | 3,125,800 |
| 22 Jan 2018 | CNY | 13.4388 | 13.5204 | 13.199 | 13.3725 | 13.3725 | -0.26 (-1.91%) | 3,941,999 |
| 19 Jan 2018 | CNY | 14.1786 | 14.2602 | 13.6122 | 13.6327 | 13.6327 | -0.505 (-3.57%) | 6,047,331 |
| 18 Jan 2018 | CNY | 14.2347 | 14.6327 | 14.1071 | 14.1378 | 14.1378 | -0.24 (-1.67%) | 5,583,746 |
| 17 Jan 2018 | CNY | 14.1837 | 14.7245 | 13.9286 | 14.3776 | 14.3776 | -0.204 (-1.40%) | 9,968,503 |
| 16 Jan 2018 | CNY | 13.9694 | 15.2041 | 13.699 | 14.5816 | 14.5816 | +0.755 (+5.46%) | 14,782,137 |
| 15 Jan 2018 | CNY | 13.3674 | 13.8776 | 13.0408 | 13.8265 | 13.8265 | +0.398 (+2.96%) | 9,160,448 |
| 12 Jan 2018 | CNY | 13.3725 | 13.5867 | 13.3061 | 13.4286 | 13.4286 | -0.153 (-1.13%) | 4,182,722 |
| 11 Jan 2018 | CNY | 13.5714 | 13.8571 | 13.2143 | 13.5816 | 13.5816 | +0.005 (+0.04%) | 8,187,194 |
