| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2018 | CNY | 12.65 | 13.07 | 12.56 | 12.8 | 12.8 | +0.04 (+0.31%) | 1,776,360 |
| 21 Mar 2018 | CNY | 12.71 | 13.04 | 12.63 | 12.76 | 12.76 | +0.12 (+0.95%) | 2,011,536 |
| 20 Mar 2018 | CNY | 12.59 | 12.82 | 12.39 | 12.64 | 12.64 | -0.09 (-0.71%) | 1,218,070 |
| 19 Mar 2018 | CNY | 12.56 | 12.86 | 12.54 | 12.73 | 12.73 | +0.12 (+0.95%) | 1,415,884 |
| 16 Mar 2018 | CNY | 12.66 | 12.76 | 12.57 | 12.61 | 12.61 | -0.1 (-0.79%) | 1,250,836 |
| 15 Mar 2018 | CNY | 13.05 | 13.15 | 12.48 | 12.71 | 12.71 | -0.4 (-3.05%) | 3,063,226 |
| 14 Mar 2018 | CNY | 13.42 | 13.43 | 13.1 | 13.11 | 13.11 | -0.42 (-3.10%) | 2,979,574 |
| 13 Mar 2018 | CNY | 13.69 | 14.11 | 13.51 | 13.53 | 13.53 | -0.16 (-1.17%) | 5,150,286 |
| 12 Mar 2018 | CNY | 13.5 | 13.7 | 13.41 | 13.69 | 13.69 | +0.11 (+0.81%) | 3,107,524 |
| 9 Mar 2018 | CNY | 13.4 | 13.79 | 13.11 | 13.58 | 13.58 | +0.09 (+0.67%) | 3,976,916 |
| 8 Mar 2018 | CNY | 13.38 | 13.8 | 13.38 | 13.49 | 13.49 | +0.14 (+1.05%) | 3,059,594 |
| 7 Mar 2018 | CNY | 13.55 | 13.63 | 13.31 | 13.35 | 13.35 | -0.25 (-1.84%) | 2,584,190 |
| 6 Mar 2018 | CNY | 13.09 | 13.66 | 12.9 | 13.6 | 13.6 | +0.5 (+3.82%) | 4,612,554 |
| 5 Mar 2018 | CNY | 13.18 | 13.19 | 13 | 13.1 | 13.1 | -0.19 (-1.43%) | 1,826,700 |
| 2 Mar 2018 | CNY | 13.02 | 13.66 | 12.91 | 13.29 | 13.29 | +0.08 (+0.61%) | 3,184,141 |
| 1 Mar 2018 | CNY | 13.1 | 13.27 | 12.96 | 13.21 | 13.21 | +0.08 (+0.61%) | 2,261,005 |
| 28 Feb 2018 | CNY | 12.95 | 13.15 | 12.9 | 13.13 | 13.13 | -0.01 (-0.08%) | 1,924,874 |
| 27 Feb 2018 | CNY | 13.26 | 13.26 | 13 | 13.14 | 13.14 | -0.12 (-0.90%) | 2,504,390 |
| 26 Feb 2018 | CNY | 12.81 | 13.3 | 12.71 | 13.26 | 13.26 | +0.35 (+2.71%) | 3,855,234 |
| 23 Feb 2018 | CNY | 12.38 | 13.26 | 12.32 | 12.91 | 12.91 | +0.4 (+3.20%) | 3,453,644 |
| 22 Feb 2018 | CNY | 12.42 | 12.65 | 12.4 | 12.51 | 12.51 | +0.16 (+1.30%) | 1,566,651 |
| 14 Feb 2018 | CNY | 12.42 | 12.64 | 12.2 | 12.35 | 12.35 | -0.27 (-2.14%) | 1,867,030 |
| 13 Feb 2018 | CNY | 13.31 | 13.36 | 12.58 | 12.62 | 12.62 | -0.37 (-2.85%) | 3,382,833 |
| 12 Feb 2018 | CNY | 11.99 | 13.07 | 11.99 | 12.99 | 12.99 | +1.05 (+8.79%) | 4,549,294 |
| 9 Feb 2018 | CNY | 12.18 | 12.39 | 11.6 | 11.94 | 11.94 | -0.76 (-5.98%) | 2,280,820 |
| 8 Feb 2018 | CNY | 12.35 | 12.81 | 12.25 | 12.7 | 12.7 | +0.23 (+1.84%) | 3,074,001 |
| 7 Feb 2018 | CNY | 11.51 | 12.47 | 11.51 | 12.47 | 12.47 | +1.13 (+9.96%) | 4,112,857 |
| 6 Feb 2018 | CNY | 11.95 | 11.95 | 11.28 | 11.34 | 11.34 | -1.06 (-8.55%) | 2,386,373 |
| 5 Feb 2018 | CNY | 12.19 | 12.9 | 12.13 | 12.4 | 12.4 | +0.49 (+4.11%) | 2,882,867 |
| 2 Feb 2018 | CNY | 12.04 | 12.15 | 11.45 | 11.91 | 11.91 | -0.14 (-1.16%) | 1,053,166 |
