| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 12.03 | 12.08 | 11.92 | 12.04 | 12.04 | +0.02 (+0.17%) | 3,409,177 |
| 5 Mar 2018 | CNY | 11.86 | 12.22 | 11.84 | 12.02 | 12.02 | +0.11 (+0.92%) | 2,841,477 |
| 2 Mar 2018 | CNY | 12.07 | 12.37 | 11.88 | 11.91 | 11.91 | -0.29 (-2.38%) | 5,541,535 |
| 1 Mar 2018 | CNY | 11.7 | 12.34 | 11.67 | 12.2 | 12.2 | +0.44 (+3.74%) | 6,408,735 |
| 28 Feb 2018 | CNY | 11.83 | 11.86 | 11.52 | 11.76 | 11.76 | -0.15 (-1.26%) | 3,518,877 |
| 27 Feb 2018 | CNY | 12 | 12.29 | 11.9 | 11.91 | 11.91 | -0.18 (-1.49%) | 4,984,558 |
| 26 Feb 2018 | CNY | 11.85 | 12.35 | 11.8 | 12.09 | 12.09 | +0.24 (+2.03%) | 5,162,800 |
| 23 Feb 2018 | CNY | 11.27 | 12.15 | 11.27 | 11.85 | 11.85 | +0.52 (+4.59%) | 5,789,660 |
| 22 Feb 2018 | CNY | 11.18 | 11.38 | 11.18 | 11.33 | 11.33 | +0.2 (+1.80%) | 2,479,696 |
| 14 Feb 2018 | CNY | 11.17 | 11.2 | 11 | 11.13 | 11.13 | +0.06 (+0.54%) | 1,925,600 |
| 13 Feb 2018 | CNY | 11.15 | 11.33 | 11.05 | 11.07 | 11.07 | -0.01 (-0.09%) | 2,723,500 |
| 12 Feb 2018 | CNY | 10.95 | 11.19 | 10.86 | 11.08 | 11.08 | +0.26 (+2.40%) | 3,290,655 |
| 9 Feb 2018 | CNY | 11.45 | 11.45 | 10.65 | 10.82 | 10.82 | -0.87 (-7.44%) | 4,657,200 |
| 8 Feb 2018 | CNY | 11.6 | 11.81 | 11.53 | 11.69 | 11.69 | +0.1 (+0.86%) | 2,886,289 |
| 7 Feb 2018 | CNY | 11.86 | 12 | 11.33 | 11.59 | 11.59 | 0.0 (0.0%) | 3,994,477 |
| 6 Feb 2018 | CNY | 11.62 | 12.2 | 11.4 | 11.59 | 11.59 | -0.3 (-2.52%) | 4,932,200 |
| 5 Feb 2018 | CNY | 11.79 | 12.04 | 11.73 | 11.89 | 11.89 | -0.23 (-1.90%) | 3,398,095 |
| 2 Feb 2018 | CNY | 11.3 | 12.68 | 11.3 | 12.12 | 12.12 | -0.37 (-2.96%) | 6,902,322 |
| 1 Feb 2018 | CNY | 13.85 | 14.03 | 12.49 | 12.49 | 12.49 | -1.39 (-10.01%) | 9,189,900 |
| 31 Jan 2018 | CNY | 14.58 | 14.58 | 13.82 | 13.88 | 13.88 | -0.73 (-5.00%) | 5,967,677 |
| 30 Jan 2018 | CNY | 15 | 15 | 14.56 | 14.61 | 14.61 | -0.44 (-2.92%) | 6,176,277 |
| 29 Jan 2018 | CNY | 15.1 | 15.36 | 14.99 | 15.05 | 15.05 | -0.06 (-0.40%) | 3,819,212 |
| 26 Jan 2018 | CNY | 15.05 | 15.16 | 15.05 | 15.11 | 15.11 | -0.06 (-0.40%) | 4,024,900 |
| 25 Jan 2018 | CNY | 15.37 | 15.37 | 15.01 | 15.17 | 15.17 | -0.27 (-1.75%) | 6,801,026 |
| 24 Jan 2018 | CNY | 15.1 | 15.77 | 15.1 | 15.44 | 15.44 | +0.39 (+2.59%) | 9,679,841 |
| 23 Jan 2018 | CNY | 15.13 | 15.16 | 14.97 | 15.05 | 15.05 | -0.07 (-0.46%) | 3,777,576 |
| 22 Jan 2018 | CNY | 15.02 | 15.14 | 14.88 | 15.12 | 15.12 | +0.16 (+1.07%) | 4,764,700 |
| 19 Jan 2018 | CNY | 15.1 | 15.2 | 14.85 | 14.96 | 14.96 | -0.18 (-1.19%) | 6,501,600 |
| 18 Jan 2018 | CNY | 15.31 | 15.37 | 15.1 | 15.14 | 15.14 | -0.16 (-1.05%) | 6,287,100 |
| 17 Jan 2018 | CNY | 15.8 | 15.8 | 14.99 | 15.3 | 15.3 | -0.67 (-4.20%) | 12,493,032 |
