| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Mar 2018 | CNY | 16.41 | 16.55 | 16.18 | 16.36 | 16.36 | -0.13 (-0.79%) | 904,500 |
| 2 Mar 2018 | CNY | 16.27 | 16.62 | 16.27 | 16.49 | 16.49 | +0.14 (+0.86%) | 1,343,502 |
| 1 Mar 2018 | CNY | 16.18 | 16.56 | 16.1 | 16.35 | 16.35 | +0.11 (+0.68%) | 1,178,002 |
| 28 Feb 2018 | CNY | 16.2 | 16.41 | 15.81 | 16.24 | 16.24 | +0.07 (+0.43%) | 1,282,883 |
| 27 Feb 2018 | CNY | 16.13 | 16.5 | 16.13 | 16.17 | 16.17 | 0.0 (0.0%) | 1,256,245 |
| 26 Feb 2018 | CNY | 16.03 | 16.26 | 16 | 16.17 | 16.17 | +0.17 (+1.06%) | 1,258,871 |
| 23 Feb 2018 | CNY | 16.18 | 16.18 | 15.82 | 16 | 16 | -0.26 (-1.60%) | 1,444,600 |
| 22 Feb 2018 | CNY | 15.99 | 16.38 | 15.78 | 16.26 | 16.26 | -0.14 (-0.85%) | 2,542,769 |
| 14 Feb 2018 | CNY | 15.5 | 16.68 | 15.5 | 16.4 | 16.4 | +1.24 (+8.18%) | 3,633,294 |
| 13 Feb 2018 | CNY | 15.45 | 15.52 | 15.15 | 15.16 | 15.16 | -0.04 (-0.26%) | 343,400 |
| 12 Feb 2018 | CNY | 14.96 | 15.39 | 14.95 | 15.2 | 15.2 | +0.31 (+2.08%) | 476,402 |
| 9 Feb 2018 | CNY | 14.5 | 15.13 | 14.48 | 14.89 | 14.89 | -0.39 (-2.55%) | 695,000 |
| 8 Feb 2018 | CNY | 15.22 | 15.45 | 15.05 | 15.28 | 15.28 | +0.13 (+0.86%) | 398,799 |
| 7 Feb 2018 | CNY | 15.6 | 15.79 | 14.52 | 15.15 | 15.15 | +0.15 (+1%) | 687,318 |
| 6 Feb 2018 | CNY | 16.34 | 16.34 | 14.96 | 15 | 15 | -1.6 (-9.64%) | 1,150,018 |
| 5 Feb 2018 | CNY | 16.79 | 16.82 | 16.36 | 16.6 | 16.6 | -0.23 (-1.37%) | 460,884 |
| 2 Feb 2018 | CNY | 16.66 | 17.24 | 16.01 | 16.83 | 16.83 | +0.16 (+0.96%) | 930,550 |
| 1 Feb 2018 | CNY | 17.25 | 17.25 | 16.51 | 16.67 | 16.67 | -0.58 (-3.36%) | 1,160,300 |
| 31 Jan 2018 | CNY | 17.21 | 17.46 | 16.95 | 17.25 | 17.25 | +0.05 (+0.29%) | 1,078,300 |
| 30 Jan 2018 | CNY | 17.2 | 17.33 | 17.19 | 17.2 | 17.2 | 0.0 (0.0%) | 485,600 |
| 29 Jan 2018 | CNY | 17.6 | 17.65 | 17.15 | 17.2 | 17.2 | -0.41 (-2.33%) | 1,035,220 |
| 26 Jan 2018 | CNY | 17.77 | 17.77 | 17.6 | 17.61 | 17.61 | -0.14 (-0.79%) | 599,803 |
| 25 Jan 2018 | CNY | 17.78 | 17.87 | 17.56 | 17.75 | 17.75 | -0.07 (-0.39%) | 974,644 |
| 24 Jan 2018 | CNY | 18.1 | 18.14 | 17 | 17.82 | 17.82 | -0.25 (-1.38%) | 1,193,500 |
| 23 Jan 2018 | CNY | 18.2 | 18.39 | 18.05 | 18.07 | 18.07 | -0.1 (-0.55%) | 869,300 |
| 22 Jan 2018 | CNY | 18 | 18.3 | 17.77 | 18.17 | 18.17 | +0.17 (+0.94%) | 993,604 |
| 19 Jan 2018 | CNY | 18.01 | 18.18 | 17.8 | 18 | 18 | -0.01 (-0.06%) | 794,700 |
| 18 Jan 2018 | CNY | 17.63 | 18.38 | 17.63 | 18.01 | 18.01 | +0.29 (+1.64%) | 1,202,505 |
| 17 Jan 2018 | CNY | 17.57 | 17.73 | 17.35 | 17.72 | 17.72 | +0.12 (+0.68%) | 839,148 |
| 16 Jan 2018 | CNY | 17.45 | 17.72 | 17.35 | 17.6 | 17.6 | +0.14 (+0.80%) | 818,727 |
