| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 16.65 | 16.95 | 16.5 | 16.67 | 16.67 | -0.02 (-0.12%) | 3,800,610 |
| 2 Mar 2018 | CNY | 16.38 | 16.72 | 16.3 | 16.69 | 16.69 | +0.23 (+1.40%) | 4,339,005 |
| 1 Mar 2018 | CNY | 16.35 | 16.73 | 16.27 | 16.46 | 16.46 | +0.01 (+0.06%) | 3,564,188 |
| 28 Feb 2018 | CNY | 16.27 | 16.6 | 16.24 | 16.45 | 16.45 | +0.05 (+0.30%) | 3,196,452 |
| 27 Feb 2018 | CNY | 16.39 | 16.63 | 16.21 | 16.4 | 16.4 | -0.06 (-0.36%) | 4,457,793 |
| 26 Feb 2018 | CNY | 16.06 | 16.54 | 16.03 | 16.46 | 16.46 | +0.41 (+2.55%) | 6,867,427 |
| 23 Feb 2018 | CNY | 16.1 | 16.22 | 15.81 | 16.05 | 16.05 | -0.08 (-0.50%) | 2,426,209 |
| 22 Feb 2018 | CNY | 15.88 | 16.4 | 15.75 | 16.13 | 16.13 | +0.41 (+2.61%) | 3,355,608 |
| 14 Feb 2018 | CNY | 15.62 | 15.73 | 15.51 | 15.72 | 15.72 | +0.09 (+0.58%) | 2,075,110 |
| 13 Feb 2018 | CNY | 15.6 | 15.85 | 15.53 | 15.63 | 15.63 | +0.01 (+0.06%) | 3,851,430 |
| 12 Feb 2018 | CNY | 14.95 | 15.85 | 14.82 | 15.62 | 15.62 | +0.67 (+4.48%) | 6,728,020 |
| 9 Feb 2018 | CNY | 15.14 | 15.14 | 14.6 | 14.95 | 14.95 | -0.2 (-1.32%) | 6,164,302 |
| 8 Feb 2018 | CNY | 15.11 | 15.21 | 14.81 | 15.15 | 15.15 | -0.04 (-0.26%) | 3,819,415 |
| 7 Feb 2018 | CNY | 15.8 | 15.9 | 14.5 | 15.19 | 15.19 | -0.23 (-1.49%) | 6,294,460 |
| 6 Feb 2018 | CNY | 16.09 | 16.26 | 15.02 | 15.42 | 15.42 | -0.67 (-4.16%) | 17,172,444 |
| 5 Feb 2018 | CNY | 16.05 | 16.33 | 16.05 | 16.09 | 16.09 | +0.05 (+0.31%) | 8,333,106 |
| 2 Feb 2018 | CNY | 15.98 | 16.18 | 15.4 | 16.04 | 16.04 | +0.04 (+0.25%) | 8,379,695 |
| 1 Feb 2018 | CNY | 16.04 | 16.35 | 16 | 16 | 16 | -0.38 (-2.32%) | 6,614,040 |
| 31 Jan 2018 | CNY | 16.52 | 16.58 | 16.22 | 16.38 | 16.38 | +0.04 (+0.24%) | 6,044,386 |
| 30 Jan 2018 | CNY | 16.18 | 16.51 | 15.9 | 16.34 | 16.34 | +0.21 (+1.30%) | 9,029,702 |
| 29 Jan 2018 | CNY | 16.8 | 16.88 | 16.05 | 16.13 | 16.13 | -0.59 (-3.53%) | 13,748,002 |
| 26 Jan 2018 | CNY | 17.12 | 17.25 | 16.5 | 16.72 | 16.72 | -0.36 (-2.11%) | 10,799,702 |
| 25 Jan 2018 | CNY | 17.08 | 17.35 | 17 | 17.08 | 17.08 | -0.05 (-0.29%) | 5,437,308 |
| 24 Jan 2018 | CNY | 17.51 | 17.63 | 17.03 | 17.13 | 17.13 | -0.37 (-2.11%) | 8,065,448 |
| 23 Jan 2018 | CNY | 17.58 | 17.94 | 17.49 | 17.5 | 17.5 | -0.16 (-0.91%) | 5,189,563 |
| 22 Jan 2018 | CNY | 17.45 | 17.73 | 17.26 | 17.66 | 17.66 | +0.14 (+0.80%) | 5,290,539 |
| 19 Jan 2018 | CNY | 17.42 | 17.52 | 17 | 17.52 | 17.52 | +0.1 (+0.57%) | 7,121,607 |
| 18 Jan 2018 | CNY | 17.33 | 17.7 | 17.33 | 17.42 | 17.42 | +0.06 (+0.35%) | 4,244,785 |
| 17 Jan 2018 | CNY | 17.81 | 17.88 | 17.3 | 17.36 | 17.36 | -0.46 (-2.58%) | 10,128,800 |
| 16 Jan 2018 | CNY | 17.9 | 18.06 | 17.62 | 17.82 | 17.82 | -0.08 (-0.45%) | 7,882,921 |
