| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 11.631 | 12.631 | 11.5774 | 12.2143 | 12.2143 | +0.387 (+3.27%) | 14,302,765 |
| 26 Feb 2018 | CNY | 11.5119 | 12.0833 | 11.3333 | 11.8274 | 11.8274 | +0.53 (+4.69%) | 12,182,951 |
| 23 Feb 2018 | CNY | 11.7857 | 11.7857 | 11.131 | 11.2976 | 11.2976 | -0.137 (-1.20%) | 11,706,248 |
| 22 Feb 2018 | CNY | 10.6548 | 11.4345 | 10.4821 | 11.4345 | 11.4345 | +1.042 (+10.02%) | 9,159,133 |
| 14 Feb 2018 | CNY | 10.7083 | 10.7738 | 10.2441 | 10.3929 | 10.3929 | -0.309 (-2.89%) | 6,397,085 |
| 13 Feb 2018 | CNY | 10.9107 | 11.3691 | 10.5238 | 10.7024 | 10.7024 | +0.089 (+0.84%) | 9,564,258 |
| 12 Feb 2018 | CNY | 10.4702 | 10.8571 | 10.2976 | 10.6131 | 10.6131 | +0.405 (+3.97%) | 7,281,398 |
| 9 Feb 2018 | CNY | 10.7321 | 10.9226 | 10.2083 | 10.2083 | 10.2083 | -1.137 (-10.02%) | 9,315,858 |
| 8 Feb 2018 | CNY | 11.1845 | 11.5476 | 11.0476 | 11.3452 | 11.3452 | +0.048 (+0.42%) | 7,760,649 |
| 7 Feb 2018 | CNY | 11.8214 | 12.0298 | 10.5119 | 11.2976 | 11.2976 | -0.375 (-3.21%) | 12,723,600 |
| 6 Feb 2018 | CNY | 11.6726 | 12.2857 | 11.6726 | 11.6726 | 11.6726 | -1.298 (-10.00%) | 10,963,873 |
| 5 Feb 2018 | CNY | 13.9821 | 14.2083 | 12.9702 | 12.9702 | 12.9702 | -1.44 (-10.00%) | 11,595,336 |
| 2 Feb 2018 | CNY | 13.5119 | 14.7024 | 13.5119 | 14.4107 | 14.4107 | +0.012 (+0.08%) | 15,653,756 |
| 1 Feb 2018 | CNY | 13.9226 | 14.8274 | 13.3869 | 14.3988 | 14.3988 | +0.458 (+3.29%) | 19,125,956 |
| 31 Jan 2018 | CNY | 14.881 | 15.6607 | 13.8274 | 13.9405 | 13.9405 | -1.423 (-9.26%) | 20,806,889 |
| 30 Jan 2018 | CNY | 15.4524 | 16.4107 | 15.2381 | 15.3631 | 15.3631 | -0.494 (-3.12%) | 19,488,997 |
| 29 Jan 2018 | CNY | 15.506 | 16.3691 | 15.2381 | 15.8571 | 15.8571 | +0.387 (+2.50%) | 20,450,766 |
| 26 Jan 2018 | CNY | 15.1726 | 16.0893 | 14.881 | 15.4702 | 15.4702 | -0.792 (-4.87%) | 21,102,222 |
| 25 Jan 2018 | CNY | 14.8512 | 16.6548 | 14.8155 | 16.2619 | 16.2619 | +1.119 (+7.39%) | 30,880,750 |
| 24 Jan 2018 | CNY | 14.6131 | 15.6905 | 14.4048 | 15.1429 | 15.1429 | +0.119 (+0.79%) | 24,341,780 |
| 23 Jan 2018 | CNY | 14.4821 | 15.7024 | 14.4821 | 15.0238 | 15.0238 | -2.851 (-15.95%) | 28,005,418 |
| 19 Jan 2018 | CNY | 16.6964 | 18.7321 | 16.6071 | 17.875 | 17.875 | +0.845 (+4.96%) | 37,412,257 |
| 18 Jan 2018 | CNY | 14.881 | 17.0298 | 14.7083 | 17.0298 | 17.0298 | +1.548 (+10.00%) | 31,635,695 |
| 17 Jan 2018 | CNY | 16.9643 | 17.4048 | 15.3571 | 15.4821 | 15.4821 | +1.101 (+7.66%) | 34,891,034 |
| 15 Jan 2018 | CNY | 13.0774 | 14.381 | 13.0655 | 14.381 | 14.381 | +1.31 (+10.02%) | 23,299,032 |
| 12 Jan 2018 | CNY | 11.8155 | 13.0714 | 11.7262 | 13.0714 | 13.0714 | +1.19 (+10.02%) | 15,455,815 |
| 11 Jan 2018 | CNY | 11.5357 | 12 | 11.4226 | 11.881 | 11.881 | +0.22 (+1.89%) | 4,122,696 |
| 10 Jan 2018 | CNY | 12.1786 | 12.1964 | 11.6131 | 11.6607 | 11.6607 | -0.542 (-4.44%) | 5,381,421 |
| 9 Jan 2018 | CNY | 12.1131 | 12.3988 | 12.0893 | 12.2024 | 12.2024 | +0.042 (+0.34%) | 5,581,966 |
| 8 Jan 2018 | CNY | 11.8869 | 12.1845 | 11.8631 | 12.1607 | 12.1607 | +0.244 (+2.05%) | 4,299,545 |
