| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Mar 2018 | CNY | 18.15 | 18.88 | 18.02 | 18.23 | 18.23 | +0.35 (+1.96%) | 9,801,413 |
| 9 Mar 2018 | CNY | 17.6 | 18.09 | 17.59 | 17.88 | 17.88 | +0.15 (+0.85%) | 7,681,351 |
| 8 Mar 2018 | CNY | 17.69 | 17.86 | 17.36 | 17.73 | 17.73 | +0.08 (+0.45%) | 6,343,145 |
| 7 Mar 2018 | CNY | 17.98 | 17.98 | 17.5 | 17.65 | 17.65 | -0.19 (-1.07%) | 7,007,685 |
| 6 Mar 2018 | CNY | 17.97 | 18.35 | 17.67 | 17.84 | 17.84 | +0.2 (+1.13%) | 17,228,575 |
| 5 Mar 2018 | CNY | 16.26 | 17.64 | 16.26 | 17.64 | 17.64 | +1.6 (+9.98%) | 13,615,113 |
| 2 Mar 2018 | CNY | 16.29 | 16.47 | 16.04 | 16.04 | 16.04 | -0.41 (-2.49%) | 4,328,000 |
| 1 Mar 2018 | CNY | 16.32 | 16.7 | 16.18 | 16.45 | 16.45 | +0.11 (+0.67%) | 5,350,410 |
| 28 Feb 2018 | CNY | 16.68 | 16.68 | 16.25 | 16.34 | 16.34 | -0.21 (-1.27%) | 5,148,300 |
| 27 Feb 2018 | CNY | 16.2 | 16.85 | 16.01 | 16.55 | 16.55 | +0.5 (+3.12%) | 7,429,322 |
| 26 Feb 2018 | CNY | 15.77 | 16.17 | 15.57 | 16.05 | 16.05 | +0.26 (+1.65%) | 6,020,865 |
| 23 Feb 2018 | CNY | 15.6 | 15.92 | 15.52 | 15.79 | 15.79 | +0.26 (+1.67%) | 5,258,689 |
| 22 Feb 2018 | CNY | 15.43 | 15.62 | 15.34 | 15.53 | 15.53 | +0.12 (+0.78%) | 4,795,700 |
| 14 Feb 2018 | CNY | 14.83 | 15.43 | 14.73 | 15.41 | 15.41 | +0.68 (+4.62%) | 5,056,438 |
| 13 Feb 2018 | CNY | 14.8 | 15.16 | 14.66 | 14.73 | 14.73 | +0.1 (+0.68%) | 6,063,188 |
| 12 Feb 2018 | CNY | 14.65 | 14.83 | 14.46 | 14.63 | 14.63 | +0.24 (+1.67%) | 4,217,426 |
| 9 Feb 2018 | CNY | 14.15 | 14.91 | 14.03 | 14.39 | 14.39 | -0.13 (-0.90%) | 6,779,300 |
| 8 Feb 2018 | CNY | 14.3 | 14.95 | 14.11 | 14.52 | 14.52 | +0.21 (+1.47%) | 5,397,545 |
| 7 Feb 2018 | CNY | 14.64 | 14.72 | 13.72 | 14.31 | 14.31 | +0.02 (+0.14%) | 5,567,757 |
| 6 Feb 2018 | CNY | 14.93 | 14.97 | 14 | 14.29 | 14.29 | -0.98 (-6.42%) | 9,965,207 |
| 5 Feb 2018 | CNY | 15.5 | 15.63 | 15.27 | 15.27 | 15.27 | -0.56 (-3.54%) | 4,122,200 |
| 2 Feb 2018 | CNY | 15.82 | 16.07 | 15.1 | 15.83 | 15.83 | -0.29 (-1.80%) | 8,997,003 |
| 1 Feb 2018 | CNY | 17.86 | 17.97 | 16.12 | 16.12 | 16.12 | -1.79 (-9.99%) | 11,996,057 |
| 31 Jan 2018 | CNY | 18.02 | 18.48 | 17.49 | 17.91 | 17.91 | -0.1 (-0.56%) | 4,149,438 |
| 30 Jan 2018 | CNY | 18.07 | 18.15 | 17.95 | 18.01 | 18.01 | -0.09 (-0.50%) | 1,984,083 |
| 29 Jan 2018 | CNY | 18.45 | 18.65 | 17.99 | 18.1 | 18.1 | -0.37 (-2.00%) | 3,621,037 |
| 26 Jan 2018 | CNY | 18.46 | 18.62 | 18.31 | 18.47 | 18.47 | 0.0 (0.0%) | 2,812,610 |
| 25 Jan 2018 | CNY | 18.31 | 18.8 | 18.28 | 18.47 | 18.47 | +0.17 (+0.93%) | 5,244,907 |
| 24 Jan 2018 | CNY | 18.01 | 18.35 | 17.64 | 18.3 | 18.3 | +0.24 (+1.33%) | 5,538,612 |
| 23 Jan 2018 | CNY | 18.26 | 18.46 | 17.98 | 18.06 | 18.06 | -0.32 (-1.74%) | 3,434,602 |
