| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 16.94 | 16.94 | 16.62 | 16.64 | 16.64 | -0.34 (-2.00%) | 3,731,197 |
| 12 Mar 2018 | CNY | 17.01 | 17.24 | 16.79 | 16.98 | 16.98 | +0.02 (+0.12%) | 5,614,399 |
| 9 Mar 2018 | CNY | 16.8 | 16.98 | 16.68 | 16.96 | 16.96 | +0.27 (+1.62%) | 4,416,724 |
| 8 Mar 2018 | CNY | 16.55 | 16.69 | 16.42 | 16.69 | 16.69 | +0.23 (+1.40%) | 2,708,925 |
| 7 Mar 2018 | CNY | 16.69 | 16.86 | 16.45 | 16.46 | 16.46 | -0.21 (-1.26%) | 3,131,692 |
| 6 Mar 2018 | CNY | 16.57 | 16.68 | 16.4 | 16.67 | 16.67 | +0.21 (+1.28%) | 2,620,579 |
| 5 Mar 2018 | CNY | 16.4 | 16.69 | 16.35 | 16.46 | 16.46 | +0.01 (+0.06%) | 3,186,138 |
| 2 Mar 2018 | CNY | 16.63 | 16.73 | 16.42 | 16.45 | 16.45 | -0.3 (-1.79%) | 2,886,293 |
| 1 Mar 2018 | CNY | 16.55 | 16.86 | 16.5 | 16.75 | 16.75 | +0.08 (+0.48%) | 3,400,769 |
| 28 Feb 2018 | CNY | 16.45 | 16.69 | 16.22 | 16.67 | 16.67 | +0.2 (+1.21%) | 2,947,746 |
| 27 Feb 2018 | CNY | 16.71 | 16.71 | 16.27 | 16.47 | 16.47 | -0.07 (-0.42%) | 3,425,725 |
| 26 Feb 2018 | CNY | 16.37 | 16.61 | 16.11 | 16.54 | 16.54 | +0.37 (+2.29%) | 5,221,096 |
| 23 Feb 2018 | CNY | 15.87 | 16.29 | 15.84 | 16.17 | 16.17 | +0.31 (+1.95%) | 3,501,602 |
| 22 Feb 2018 | CNY | 15.66 | 15.97 | 15.66 | 15.86 | 15.86 | +0.36 (+2.32%) | 4,345,402 |
| 14 Feb 2018 | CNY | 15.59 | 15.67 | 15.42 | 15.5 | 15.5 | -0.1 (-0.64%) | 2,934,137 |
| 13 Feb 2018 | CNY | 15.68 | 15.85 | 15.58 | 15.6 | 15.6 | +0.04 (+0.26%) | 4,078,804 |
| 12 Feb 2018 | CNY | 15.46 | 15.69 | 15.05 | 15.56 | 15.56 | +0.25 (+1.63%) | 7,751,373 |
| 9 Feb 2018 | CNY | 16.21 | 16.42 | 14.96 | 15.31 | 15.31 | -1.31 (-7.88%) | 12,293,283 |
| 8 Feb 2018 | CNY | 16.93 | 16.95 | 16.53 | 16.62 | 16.62 | -0.37 (-2.18%) | 9,421,667 |
| 7 Feb 2018 | CNY | 17.39 | 17.55 | 16.51 | 16.99 | 16.99 | -0.26 (-1.51%) | 8,054,001 |
| 6 Feb 2018 | CNY | 17.44 | 17.75 | 17.12 | 17.25 | 17.25 | -0.56 (-3.14%) | 5,931,215 |
| 5 Feb 2018 | CNY | 17.42 | 17.9 | 17.32 | 17.81 | 17.81 | +0.05 (+0.28%) | 4,273,764 |
| 2 Feb 2018 | CNY | 17.82 | 18.06 | 17.61 | 17.76 | 17.76 | -0.05 (-0.28%) | 5,301,327 |
| 1 Feb 2018 | CNY | 18.45 | 18.45 | 17.81 | 17.81 | 17.81 | -0.64 (-3.47%) | 6,250,623 |
| 31 Jan 2018 | CNY | 18.94 | 19.1 | 18.25 | 18.45 | 18.45 | -0.51 (-2.69%) | 7,558,678 |
| 30 Jan 2018 | CNY | 18.68 | 19.09 | 18.58 | 18.96 | 18.96 | +0.18 (+0.96%) | 8,970,894 |
| 29 Jan 2018 | CNY | 18.69 | 18.9 | 18.48 | 18.78 | 18.78 | +0.21 (+1.13%) | 7,940,104 |
| 26 Jan 2018 | CNY | 18.57 | 18.79 | 18.55 | 18.57 | 18.57 | -0.1 (-0.54%) | 4,399,890 |
| 25 Jan 2018 | CNY | 18.59 | 18.87 | 18.51 | 18.67 | 18.67 | +0.01 (+0.05%) | 6,316,576 |
| 24 Jan 2018 | CNY | 18.4 | 18.83 | 18.38 | 18.66 | 18.66 | +0.26 (+1.41%) | 7,506,865 |
