| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Feb 2018 | CNY | 13.22 | 13.35 | 13.14 | 13.33 | 13.33 | +0.07 (+0.53%) | 1,394,214 |
| 26 Feb 2018 | CNY | 13.01 | 13.37 | 12.91 | 13.26 | 13.26 | +0.26 (+2%) | 2,743,479 |
| 23 Feb 2018 | CNY | 13.16 | 13.16 | 12.95 | 13 | 13 | -0.1 (-0.76%) | 1,165,944 |
| 22 Feb 2018 | CNY | 13.03 | 13.3 | 12.9 | 13.1 | 13.1 | +0.11 (+0.85%) | 1,160,200 |
| 14 Feb 2018 | CNY | 13.8 | 13.8 | 12.83 | 12.99 | 12.99 | +0.16 (+1.25%) | 1,123,301 |
| 13 Feb 2018 | CNY | 12.72 | 13 | 12.63 | 12.83 | 12.83 | +0.11 (+0.86%) | 977,901 |
| 12 Feb 2018 | CNY | 12.8 | 12.96 | 12.51 | 12.72 | 12.72 | +0.24 (+1.92%) | 1,242,673 |
| 9 Feb 2018 | CNY | 13.38 | 13.38 | 12.33 | 12.48 | 12.48 | -0.66 (-5.02%) | 1,914,229 |
| 8 Feb 2018 | CNY | 13.18 | 13.18 | 12.87 | 13.14 | 13.14 | +0.03 (+0.23%) | 968,897 |
| 7 Feb 2018 | CNY | 13.2 | 13.6 | 12.65 | 13.11 | 13.11 | +0.2 (+1.55%) | 1,405,759 |
| 6 Feb 2018 | CNY | 13.28 | 13.54 | 12.73 | 12.91 | 12.91 | -0.65 (-4.79%) | 3,765,400 |
| 5 Feb 2018 | CNY | 13 | 13.84 | 12.64 | 13.56 | 13.56 | +0.98 (+7.79%) | 3,353,397 |
| 2 Feb 2018 | CNY | 12.24 | 12.7 | 12.15 | 12.58 | 12.58 | +0.34 (+2.78%) | 1,009,969 |
| 1 Feb 2018 | CNY | 13.34 | 13.38 | 12.2 | 12.24 | 12.24 | -0.93 (-7.06%) | 2,993,517 |
| 31 Jan 2018 | CNY | 13.5 | 13.5 | 13.13 | 13.17 | 13.17 | -0.33 (-2.44%) | 1,102,143 |
| 30 Jan 2018 | CNY | 13.45 | 13.61 | 13.45 | 13.5 | 13.5 | 0.0 (0.0%) | 444,500 |
| 29 Jan 2018 | CNY | 13.64 | 13.7 | 13.49 | 13.5 | 13.5 | -0.13 (-0.95%) | 1,339,868 |
| 26 Jan 2018 | CNY | 13.7 | 13.7 | 13.58 | 13.63 | 13.63 | -0.01 (-0.07%) | 894,493 |
| 25 Jan 2018 | CNY | 13.42 | 13.68 | 13.41 | 13.64 | 13.64 | +0.22 (+1.64%) | 1,094,752 |
| 24 Jan 2018 | CNY | 13.47 | 13.5 | 13.34 | 13.42 | 13.42 | -0.05 (-0.37%) | 744,453 |
| 23 Jan 2018 | CNY | 13.38 | 13.58 | 13.32 | 13.47 | 13.47 | +0.09 (+0.67%) | 1,040,211 |
| 22 Jan 2018 | CNY | 13.17 | 13.5 | 13.05 | 13.38 | 13.38 | +0.16 (+1.21%) | 1,336,100 |
| 19 Jan 2018 | CNY | 13.42 | 13.42 | 13.18 | 13.22 | 13.22 | -0.09 (-0.68%) | 765,200 |
| 18 Jan 2018 | CNY | 13.53 | 13.59 | 13.21 | 13.31 | 13.31 | -0.22 (-1.63%) | 773,775 |
| 17 Jan 2018 | CNY | 13.38 | 13.54 | 13.16 | 13.53 | 13.53 | +0.15 (+1.12%) | 1,382,800 |
| 16 Jan 2018 | CNY | 13.3 | 13.52 | 13.3 | 13.38 | 13.38 | +0.08 (+0.60%) | 996,083 |
| 15 Jan 2018 | CNY | 13.74 | 13.98 | 13.14 | 13.3 | 13.3 | -0.47 (-3.41%) | 2,293,200 |
| 12 Jan 2018 | CNY | 14.06 | 14.09 | 13.76 | 13.77 | 13.77 | -0.24 (-1.71%) | 674,400 |
| 11 Jan 2018 | CNY | 13.88 | 14.08 | 13.88 | 14.01 | 14.01 | +0.07 (+0.50%) | 672,137 |
| 10 Jan 2018 | CNY | 14.34 | 14.47 | 13.86 | 13.94 | 13.94 | -0.43 (-2.99%) | 1,764,430 |
