| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Mar 2018 | CNY | 15.37 | 15.39 | 15.27 | 15.36 | 15.36 | -0.01 (-0.07%) | 1,833,753 |
| 5 Mar 2018 | CNY | 15.29 | 15.41 | 15.27 | 15.37 | 15.37 | -0.01 (-0.07%) | 1,646,997 |
| 2 Mar 2018 | CNY | 15.25 | 15.42 | 15.25 | 15.38 | 15.38 | +0.03 (+0.20%) | 1,743,933 |
| 1 Mar 2018 | CNY | 15.24 | 15.41 | 15.17 | 15.35 | 15.35 | +0.11 (+0.72%) | 1,933,487 |
| 28 Feb 2018 | CNY | 15.22 | 15.35 | 15.19 | 15.24 | 15.24 | -0.13 (-0.85%) | 1,650,592 |
| 27 Feb 2018 | CNY | 15.24 | 15.38 | 15.17 | 15.37 | 15.37 | +0.16 (+1.05%) | 2,357,918 |
| 26 Feb 2018 | CNY | 15.22 | 15.25 | 15.01 | 15.21 | 15.21 | +0.17 (+1.13%) | 2,461,630 |
| 23 Feb 2018 | CNY | 14.99 | 15.04 | 14.85 | 15.04 | 15.04 | +0.13 (+0.87%) | 1,215,189 |
| 22 Feb 2018 | CNY | 14.84 | 14.98 | 14.74 | 14.91 | 14.91 | +0.17 (+1.15%) | 1,486,300 |
| 14 Feb 2018 | CNY | 14.66 | 14.79 | 14.63 | 14.74 | 14.74 | +0.08 (+0.55%) | 962,900 |
| 13 Feb 2018 | CNY | 14.78 | 14.86 | 14.66 | 14.66 | 14.66 | -0.04 (-0.27%) | 1,878,463 |
| 12 Feb 2018 | CNY | 14.51 | 14.75 | 14.51 | 14.7 | 14.7 | +0.19 (+1.31%) | 1,715,784 |
| 9 Feb 2018 | CNY | 14.98 | 14.98 | 14.42 | 14.51 | 14.51 | -0.65 (-4.29%) | 2,919,916 |
| 8 Feb 2018 | CNY | 15.15 | 15.26 | 15.1 | 15.16 | 15.16 | +0.01 (+0.07%) | 1,771,785 |
| 7 Feb 2018 | CNY | 15.37 | 15.46 | 15.06 | 15.15 | 15.15 | -0.15 (-0.98%) | 2,961,518 |
| 6 Feb 2018 | CNY | 15.48 | 15.49 | 15.25 | 15.3 | 15.3 | -0.3 (-1.92%) | 3,329,141 |
| 5 Feb 2018 | CNY | 15.45 | 15.63 | 15.42 | 15.6 | 15.6 | -0.03 (-0.19%) | 2,510,201 |
| 2 Feb 2018 | CNY | 15.39 | 15.68 | 15.36 | 15.63 | 15.63 | +0.1 (+0.64%) | 2,350,620 |
| 1 Feb 2018 | CNY | 15.75 | 15.88 | 15.4 | 15.53 | 15.53 | -0.19 (-1.21%) | 4,920,450 |
| 31 Jan 2018 | CNY | 15.99 | 16 | 15.7 | 15.72 | 15.72 | -0.34 (-2.12%) | 4,969,344 |
| 30 Jan 2018 | CNY | 16.15 | 16.16 | 15.93 | 16.06 | 16.06 | -0.09 (-0.56%) | 3,721,890 |
| 29 Jan 2018 | CNY | 15.8 | 16.18 | 15.77 | 16.15 | 16.15 | +0.41 (+2.60%) | 7,381,688 |
| 26 Jan 2018 | CNY | 15.8 | 15.87 | 15.72 | 15.74 | 15.74 | -0.07 (-0.44%) | 2,233,496 |
| 25 Jan 2018 | CNY | 15.83 | 15.85 | 15.72 | 15.81 | 15.81 | +0.01 (+0.06%) | 2,273,907 |
| 24 Jan 2018 | CNY | 15.83 | 15.87 | 15.7 | 15.8 | 15.8 | -0.04 (-0.25%) | 2,598,847 |
| 23 Jan 2018 | CNY | 15.63 | 16.05 | 15.6 | 15.84 | 15.84 | +0.2 (+1.28%) | 5,669,962 |
| 22 Jan 2018 | CNY | 15.7 | 15.7 | 15.58 | 15.64 | 15.64 | -0.07 (-0.45%) | 3,002,107 |
| 19 Jan 2018 | CNY | 15.73 | 15.76 | 15.6 | 15.71 | 15.71 | +0.01 (+0.06%) | 2,062,088 |
| 18 Jan 2018 | CNY | 15.69 | 15.73 | 15.62 | 15.7 | 15.7 | +0.03 (+0.19%) | 1,222,233 |
| 17 Jan 2018 | CNY | 15.66 | 15.74 | 15.57 | 15.67 | 15.67 | -0.01 (-0.06%) | 1,708,680 |
