| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Mar 2018 | CNY | 18.28 | 18.71 | 18.07 | 18.3 | 18.3 | -0.16 (-0.87%) | 5,185,296 |
| 12 Mar 2018 | CNY | 18.22 | 19.45 | 18.22 | 18.46 | 18.46 | +0.59 (+3.30%) | 8,588,173 |
| 9 Mar 2018 | CNY | 17.34 | 17.93 | 17.33 | 17.87 | 17.87 | +0.51 (+2.94%) | 5,059,130 |
| 8 Mar 2018 | CNY | 17.4 | 17.59 | 17.21 | 17.36 | 17.36 | -0.15 (-0.86%) | 3,012,220 |
| 7 Mar 2018 | CNY | 17.75 | 17.83 | 17.46 | 17.51 | 17.51 | -0.37 (-2.07%) | 3,302,995 |
| 6 Mar 2018 | CNY | 17.5 | 17.96 | 17.3 | 17.88 | 17.88 | +0.33 (+1.88%) | 5,925,777 |
| 5 Mar 2018 | CNY | 17.59 | 17.8 | 17.11 | 17.55 | 17.55 | +0.1 (+0.57%) | 3,323,324 |
| 2 Mar 2018 | CNY | 17.18 | 18.12 | 16.99 | 17.45 | 17.45 | +0.15 (+0.87%) | 6,136,404 |
| 1 Mar 2018 | CNY | 16.58 | 17.4 | 16.41 | 17.3 | 17.3 | +0.65 (+3.90%) | 5,768,084 |
| 28 Feb 2018 | CNY | 16.3 | 16.78 | 16.11 | 16.65 | 16.65 | +0.15 (+0.91%) | 3,696,533 |
| 27 Feb 2018 | CNY | 16.39 | 16.8 | 16.22 | 16.5 | 16.5 | +0.15 (+0.92%) | 3,786,886 |
| 26 Feb 2018 | CNY | 15.93 | 16.42 | 15.9 | 16.35 | 16.35 | +0.5 (+3.15%) | 3,037,026 |
| 23 Feb 2018 | CNY | 15.8 | 15.99 | 15.62 | 15.85 | 15.85 | +0.05 (+0.32%) | 1,513,725 |
| 22 Feb 2018 | CNY | 15.8 | 15.85 | 15.51 | 15.8 | 15.8 | +0.33 (+2.13%) | 1,850,958 |
| 14 Feb 2018 | CNY | 15.43 | 15.65 | 15.4 | 15.47 | 15.47 | -0.07 (-0.45%) | 1,123,301 |
| 13 Feb 2018 | CNY | 15.86 | 15.96 | 15.45 | 15.54 | 15.54 | -0.14 (-0.89%) | 2,508,048 |
| 12 Feb 2018 | CNY | 14.95 | 15.88 | 14.88 | 15.68 | 15.68 | +0.99 (+6.74%) | 3,548,092 |
| 9 Feb 2018 | CNY | 14.68 | 14.95 | 14.25 | 14.69 | 14.69 | -0.46 (-3.04%) | 2,592,167 |
| 8 Feb 2018 | CNY | 14.98 | 15.36 | 14.84 | 15.15 | 15.15 | +0.3 (+2.02%) | 2,064,305 |
| 7 Feb 2018 | CNY | 15.1 | 15.23 | 14.19 | 14.85 | 14.85 | +0.02 (+0.13%) | 3,087,319 |
| 6 Feb 2018 | CNY | 16.05 | 16.18 | 14.83 | 14.83 | 14.83 | -1.65 (-10.01%) | 5,287,763 |
| 5 Feb 2018 | CNY | 16.4 | 16.69 | 16.18 | 16.48 | 16.48 | -0.4 (-2.37%) | 1,962,918 |
| 2 Feb 2018 | CNY | 17.39 | 17.39 | 16.26 | 16.88 | 16.88 | -0.42 (-2.43%) | 2,320,860 |
| 1 Feb 2018 | CNY | 18.12 | 18.4 | 17.2 | 17.3 | 17.3 | -0.81 (-4.47%) | 2,849,840 |
| 31 Jan 2018 | CNY | 18.87 | 18.91 | 18.05 | 18.11 | 18.11 | -0.63 (-3.36%) | 2,522,046 |
| 30 Jan 2018 | CNY | 18.74 | 18.91 | 18.62 | 18.74 | 18.74 | 0.0 (0.0%) | 1,410,270 |
| 29 Jan 2018 | CNY | 19.26 | 19.26 | 18.63 | 18.74 | 18.74 | -0.53 (-2.75%) | 2,760,852 |
| 26 Jan 2018 | CNY | 19.33 | 19.5 | 19.22 | 19.27 | 19.27 | +0.21 (+1.10%) | 2,684,334 |
| 25 Jan 2018 | CNY | 19.04 | 19.37 | 19.02 | 19.06 | 19.06 | -0.18 (-0.94%) | 2,841,898 |
| 24 Jan 2018 | CNY | 18.86 | 19.33 | 18.82 | 19.24 | 19.24 | +0.25 (+1.32%) | 3,156,389 |
