| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 17.7083 | 17.7083 | 16.9028 | 17.1042 | 17.1042 | -0.319 (-1.83%) | 12,716,812 |
| 12 Mar 2018 | CNY | 17.0208 | 17.5 | 17.0208 | 17.4236 | 17.4236 | +0.368 (+2.16%) | 13,632,187 |
| 9 Mar 2018 | CNY | 17.3611 | 17.4306 | 16.9514 | 17.0556 | 17.0556 | -0.215 (-1.25%) | 12,290,872 |
| 8 Mar 2018 | CNY | 16.5972 | 17.2708 | 16.5694 | 17.2708 | 17.2708 | +0.618 (+3.71%) | 14,714,562 |
| 7 Mar 2018 | CNY | 16.625 | 17.3472 | 16.5417 | 16.6528 | 16.6528 | +0.042 (+0.25%) | 14,977,031 |
| 6 Mar 2018 | CNY | 16.5694 | 16.7569 | 16.3889 | 16.6111 | 16.6111 | +0.028 (+0.17%) | 7,381,694 |
| 5 Mar 2018 | CNY | 16.2847 | 16.6667 | 16.1597 | 16.5833 | 16.5833 | +0.299 (+1.83%) | 8,296,590 |
| 2 Mar 2018 | CNY | 16.1667 | 16.4514 | 16.0208 | 16.2847 | 16.2847 | +0.118 (+0.73%) | 6,104,616 |
| 1 Mar 2018 | CNY | 15.9514 | 16.3542 | 15.8403 | 16.1667 | 16.1667 | +0.167 (+1.04%) | 8,363,658 |
| 28 Feb 2018 | CNY | 15.9028 | 16.1458 | 15.7639 | 16 | 16 | +0.097 (+0.61%) | 9,145,861 |
| 27 Feb 2018 | CNY | 15.7292 | 16.0833 | 15.7292 | 15.9028 | 15.9028 | +0.181 (+1.15%) | 8,670,722 |
| 26 Feb 2018 | CNY | 15.4722 | 15.75 | 15.4167 | 15.7222 | 15.7222 | +0.417 (+2.72%) | 8,536,078 |
| 23 Feb 2018 | CNY | 15.4444 | 15.6597 | 15.1736 | 15.3056 | 15.3056 | -0.111 (-0.72%) | 7,274,589 |
| 22 Feb 2018 | CNY | 15.3542 | 15.5833 | 15.1806 | 15.4167 | 15.4167 | +0.07 (+0.45%) | 7,842,643 |
| 14 Feb 2018 | CNY | 15.1042 | 15.4167 | 14.9375 | 15.3472 | 15.3472 | +0.208 (+1.38%) | 5,911,128 |
| 13 Feb 2018 | CNY | 15.0833 | 15.4028 | 14.8611 | 15.1389 | 15.1389 | +0.056 (+0.37%) | 8,284,034 |
| 12 Feb 2018 | CNY | 14.4236 | 15.1111 | 14.4236 | 15.0833 | 15.0833 | +0.708 (+4.93%) | 11,803,609 |
| 9 Feb 2018 | CNY | 14.2014 | 14.7153 | 14.1806 | 14.375 | 14.375 | -0.403 (-2.73%) | 8,679,058 |
| 8 Feb 2018 | CNY | 14.5278 | 15.0417 | 14.4097 | 14.7778 | 14.7778 | +0.25 (+1.72%) | 6,874,623 |
| 7 Feb 2018 | CNY | 15.3611 | 15.5903 | 14.2083 | 14.5278 | 14.5278 | -0.611 (-4.04%) | 14,027,757 |
| 6 Feb 2018 | CNY | 15.2778 | 15.5764 | 14.1736 | 15.1389 | 15.1389 | -0.451 (-2.90%) | 20,131,632 |
| 5 Feb 2018 | CNY | 15.6944 | 16.2222 | 15.4097 | 15.5903 | 15.5903 | -0.243 (-1.53%) | 14,709,000 |
| 2 Feb 2018 | CNY | 15.0347 | 16.2361 | 14.7014 | 15.8333 | 15.8333 | +0.785 (+5.21%) | 15,655,819 |
| 1 Feb 2018 | CNY | 16.0556 | 16.1806 | 14.5833 | 15.0486 | 15.0486 | -1.139 (-7.04%) | 22,650,037 |
| 31 Jan 2018 | CNY | 16.7292 | 16.7292 | 16.0556 | 16.1875 | 16.1875 | -0.493 (-2.96%) | 11,293,130 |
| 30 Jan 2018 | CNY | 16.3403 | 16.6806 | 16.1111 | 16.6806 | 16.6806 | +0.215 (+1.31%) | 9,085,284 |
| 29 Jan 2018 | CNY | 16.5903 | 16.7569 | 16.1597 | 16.4653 | 16.4653 | -0.139 (-0.84%) | 10,280,583 |
| 26 Jan 2018 | CNY | 16.9931 | 16.9931 | 16.5347 | 16.6042 | 16.6042 | -0.271 (-1.60%) | 10,980,924 |
| 25 Jan 2018 | CNY | 16.9306 | 17.0833 | 16.6042 | 16.875 | 16.875 | -0.076 (-0.45%) | 10,586,253 |
| 24 Jan 2018 | CNY | 16.7014 | 17.0833 | 16.5417 | 16.9514 | 16.9514 | +0.174 (+1.03%) | 12,014,930 |
